|
Closing price on 11/9/2017
|
|
| Open |
9.91 |
| High |
10.20 |
| Low |
9.90 |
| Volume |
2,230 |
| Split-adjusted Price |
9.37 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2017
|
+0.20 / +2.00%
|
9.91
|
10.20
|
9.90
|
10.20
|
10.05
|
9.37
|
2,230
|
|
|
11/8/2017
|
-0.40 / -3.85%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.10
|
9.19
|
6,930
|
|
|
11/7/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.05
|
10.40
|
10.31
|
9.55
|
11,440
|
|
|
11/6/2017
|
+0.05 / +0.48%
|
9.85
|
10.40
|
9.85
|
10.40
|
10.27
|
9.55
|
12,750
|
|
|
11/3/2017
|
-0.05 / -0.48%
|
9.90
|
10.40
|
9.70
|
10.35
|
9.92
|
9.51
|
3,530
|
|
|
11/2/2017
|
+0.10 / +0.97%
|
10.05
|
10.40
|
9.90
|
10.40
|
10.13
|
9.55
|
8,790
|
|
|
11/1/2017
|
-0.40 / -3.74%
|
10.70
|
10.70
|
10.20
|
10.30
|
10.34
|
9.46
|
290
|
|
|
10/31/2017
|
+0.55 / +5.42%
|
10.50
|
10.80
|
9.70
|
10.70
|
10.33
|
9.83
|
14,030
|
|
|
10/30/2017
|
-0.70 / -6.45%
|
10.85
|
10.85
|
10.15
|
10.15
|
10.34
|
9.32
|
11,220
|
|
|
10/27/2017
|
+0.05 / +0.46%
|
10.40
|
10.90
|
10.30
|
10.85
|
10.33
|
9.97
|
3,000
|
|
|
10/26/2017
|
-0.10 / -0.92%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.80
|
9.92
|
20
|
|
|
10/25/2017
|
-0.10 / -0.91%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.65
|
10.01
|
430
|
|
|
10/24/2017
|
0.00 / 0.00%
|
10.40
|
11.10
|
10.40
|
11.00
|
10.88
|
10.11
|
3,860
|
|
|
10/23/2017
|
+0.35 / +3.29%
|
10.60
|
11.00
|
10.55
|
11.00
|
10.89
|
10.11
|
352,120
|
|
|
10/20/2017
|
+0.20 / +1.91%
|
10.10
|
10.65
|
10.05
|
10.65
|
10.10
|
9.78
|
355,920
|
|
|
10/19/2017
|
0.00 / 0.00%
|
10.00
|
10.65
|
10.00
|
10.45
|
10.28
|
9.60
|
332,950
|
|
|
10/18/2017
|
-0.30 / -2.79%
|
10.70
|
10.75
|
10.30
|
10.45
|
10.44
|
9.60
|
350,660
|
|
|
10/17/2017
|
-0.05 / -0.46%
|
10.55
|
10.75
|
10.50
|
10.75
|
10.59
|
9.88
|
336,050
|
|
|
10/16/2017
|
-0.10 / -0.92%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.66
|
9.92
|
334,060
|
|
|
10/13/2017
|
+0.10 / +0.93%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.47
|
10.01
|
339,810
|
|
|
10/12/2017
|
+0.10 / +0.93%
|
10.50
|
10.90
|
10.45
|
10.80
|
10.48
|
9.92
|
338,090
|
|
|
10/11/2017
|
-0.30 / -2.73%
|
10.55
|
10.90
|
10.50
|
10.70
|
10.67
|
9.83
|
55,770
|
|
|
10/10/2017
|
-0.10 / -0.90%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.60
|
10.11
|
51,280
|
|
|
10/9/2017
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.65
|
11.10
|
10.99
|
10.20
|
48,620
|
|
|
10/6/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.11
|
54,810
|
|
|
10/5/2017
|
+0.45 / +4.27%
|
10.55
|
11.00
|
10.55
|
11.00
|
10.80
|
10.11
|
56,130
|
|
|
10/4/2017
|
-0.45 / -4.09%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
9.69
|
47,960
|
|
|
10/3/2017
|
-0.15 / -1.35%
|
11.00
|
11.00
|
10.50
|
11.00
|
10.65
|
10.11
|
50,810
|
|
|
10/2/2017
|
+0.25 / +2.29%
|
11.20
|
11.20
|
11.00
|
11.15
|
11.14
|
10.24
|
48,310
|
|
|
9/29/2017
|
0.00 / 0.00%
|
10.60
|
11.10
|
10.50
|
10.90
|
10.66
|
10.01
|
51,090
|
|
|