|
Closing price on 11/5/2014
|
|
| Open |
14.20 |
| High |
14.30 |
| Low |
13.90 |
| Volume |
52,360 |
| Split-adjusted Price |
9.45 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2014
|
+0.10 / +0.72%
|
14.20
|
14.30
|
13.90
|
14.00
|
14.00
|
9.45
|
52,360
|
|
|
11/4/2014
|
-0.10 / -0.71%
|
14.00
|
14.20
|
13.60
|
13.90
|
13.90
|
9.38
|
45,160
|
|
|
11/3/2014
|
+0.40 / +2.94%
|
14.30
|
14.30
|
13.80
|
14.00
|
14.00
|
9.45
|
525,190
|
|
|
10/31/2014
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.50
|
13.60
|
13.60
|
9.18
|
29,560
|
|
|
10/30/2014
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.50
|
13.60
|
13.60
|
9.18
|
29,990
|
|
|
10/29/2014
|
+0.60 / +4.62%
|
13.50
|
13.90
|
13.30
|
13.60
|
13.60
|
9.18
|
59,880
|
|
|
10/28/2014
|
-0.80 / -5.80%
|
13.80
|
13.80
|
12.90
|
13.00
|
13.00
|
8.77
|
47,010
|
|
|
10/27/2014
|
-0.40 / -2.82%
|
14.20
|
14.20
|
13.50
|
13.80
|
13.80
|
9.31
|
27,390
|
|
|
10/24/2014
|
+0.20 / +1.43%
|
14.00
|
14.50
|
13.80
|
14.20
|
14.20
|
9.58
|
35,530
|
|
|
10/23/2014
|
+0.10 / +0.72%
|
14.50
|
14.50
|
13.80
|
14.00
|
14.00
|
9.45
|
29,030
|
|
|
10/22/2014
|
+0.10 / +0.72%
|
14.50
|
14.60
|
13.60
|
13.90
|
13.90
|
9.38
|
113,120
|
|
|
10/21/2014
|
-0.50 / -3.50%
|
14.00
|
15.00
|
13.80
|
13.80
|
13.80
|
9.31
|
55,610
|
|
|
10/20/2014
|
-0.30 / -2.05%
|
15.00
|
15.00
|
14.10
|
14.30
|
14.30
|
9.65
|
11,640
|
|
|
10/17/2014
|
-1.00 / -6.41%
|
16.10
|
16.10
|
14.60
|
14.60
|
14.60
|
9.85
|
128,080
|
|
|
10/16/2014
|
-1.10 / -6.59%
|
16.30
|
16.40
|
15.60
|
15.60
|
15.60
|
10.53
|
45,080
|
|
|
10/15/2014
|
0.00 / 0.00%
|
16.70
|
16.70
|
15.60
|
16.70
|
16.70
|
11.27
|
104,390
|
|
|
10/14/2014
|
+0.30 / +1.83%
|
16.40
|
17.50
|
16.40
|
16.70
|
16.70
|
11.27
|
48,850
|
|
|
10/13/2014
|
+1.00 / +6.49%
|
15.20
|
16.40
|
15.20
|
16.40
|
16.40
|
11.07
|
386,610
|
|
|
10/10/2014
|
+0.40 / +2.67%
|
16.00
|
16.00
|
15.40
|
15.40
|
15.40
|
10.39
|
82,420
|
|
|
10/9/2014
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.90
|
15.00
|
15.00
|
10.12
|
26,500
|
|
|
10/8/2014
|
-0.10 / -0.66%
|
15.10
|
15.30
|
14.70
|
15.00
|
15.00
|
10.12
|
244,820
|
|
|
10/7/2014
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.50
|
15.10
|
15.10
|
10.19
|
24,410
|
|
|
10/6/2014
|
+0.80 / +5.59%
|
14.10
|
15.30
|
14.10
|
15.10
|
15.10
|
10.19
|
86,060
|
|
|
10/3/2014
|
+0.50 / +3.62%
|
13.60
|
14.70
|
13.60
|
14.30
|
14.30
|
9.65
|
58,420
|
|
|
10/2/2014
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.80
|
9.31
|
19,400
|
|
|
10/1/2014
|
+0.30 / +2.22%
|
14.00
|
14.00
|
13.60
|
13.80
|
13.80
|
9.31
|
35,680
|
|
|
9/30/2014
|
-0.30 / -2.17%
|
13.30
|
13.70
|
13.30
|
13.50
|
13.50
|
9.11
|
2,160
|
|
|
9/29/2014
|
+0.20 / +1.47%
|
13.30
|
13.80
|
13.30
|
13.80
|
13.80
|
9.31
|
1,416,180
|
|
|
9/26/2014
|
-0.20 / -1.45%
|
13.80
|
14.10
|
13.60
|
13.60
|
13.60
|
9.18
|
21,110
|
|
|
9/25/2014
|
+0.60 / +4.55%
|
12.90
|
13.90
|
12.90
|
13.80
|
13.80
|
9.31
|
17,810
|
|
|