|
Closing price on 12/10/2015
|
|
| Open |
48.20 |
| High |
51.00 |
| Low |
48.10 |
| Volume |
23,600 |
| Split-adjusted Price |
40.57 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2015
|
+3.00 / +6.25%
|
48.20
|
51.00
|
48.10
|
51.00
|
50.17
|
40.57
|
23,600
|
|
|
12/9/2015
|
-0.10 / -0.21%
|
48.10
|
48.50
|
47.60
|
48.00
|
48.05
|
38.18
|
19,460
|
|
|
12/8/2015
|
-0.40 / -0.82%
|
48.00
|
48.90
|
47.10
|
48.10
|
47.96
|
38.26
|
23,750
|
|
|
12/7/2015
|
-0.80 / -1.62%
|
48.30
|
49.00
|
48.30
|
48.50
|
48.64
|
38.58
|
5,530
|
|
|
12/4/2015
|
-0.20 / -0.40%
|
49.50
|
49.50
|
48.30
|
49.30
|
48.57
|
39.21
|
15,380
|
|
|
12/3/2015
|
-0.20 / -0.40%
|
49.20
|
49.50
|
49.00
|
49.50
|
49.15
|
39.37
|
9,460
|
|
|
12/2/2015
|
+0.70 / +1.43%
|
49.50
|
49.70
|
49.50
|
49.70
|
49.64
|
39.53
|
5,580
|
|
|
12/1/2015
|
-0.50 / -1.01%
|
49.10
|
50.00
|
49.00
|
49.00
|
49.48
|
38.98
|
29,630
|
|
|
11/30/2015
|
-1.00 / -1.98%
|
50.00
|
50.00
|
49.50
|
49.50
|
49.79
|
39.37
|
32,960
|
|
|
11/27/2015
|
-1.00 / -1.94%
|
51.00
|
51.50
|
50.50
|
50.50
|
50.98
|
40.17
|
44,530
|
|
|
11/26/2015
|
-2.00 / -3.74%
|
53.50
|
53.50
|
51.00
|
51.50
|
51.86
|
40.96
|
15,330
|
|
|
11/25/2015
|
+1.50 / +2.88%
|
52.50
|
53.50
|
52.00
|
53.50
|
52.42
|
42.55
|
24,590
|
|
|
11/24/2015
|
-1.50 / -2.80%
|
53.50
|
53.50
|
52.00
|
52.00
|
52.33
|
41.36
|
22,740
|
|
|
11/23/2015
|
+0.50 / +0.94%
|
53.00
|
53.50
|
52.00
|
53.50
|
52.54
|
42.55
|
15,530
|
|
|
11/20/2015
|
0.00 / 0.00%
|
52.50
|
53.50
|
52.50
|
53.00
|
52.99
|
42.16
|
20,230
|
|
|
11/19/2015
|
0.00 / 0.00%
|
52.00
|
53.50
|
51.50
|
53.00
|
52.30
|
42.16
|
30,000
|
|
|
11/18/2015
|
0.00 / 0.00%
|
53.00
|
54.00
|
52.50
|
53.00
|
53.06
|
42.16
|
32,360
|
|
|
11/17/2015
|
-2.00 / -3.64%
|
54.50
|
55.00
|
53.00
|
53.00
|
53.57
|
42.16
|
40,340
|
|
|
11/16/2015
|
-0.50 / -0.90%
|
55.00
|
56.50
|
54.50
|
55.00
|
55.29
|
43.75
|
36,640
|
|
|
11/13/2015
|
+1.00 / +1.83%
|
54.50
|
56.00
|
53.00
|
55.50
|
53.97
|
44.15
|
34,000
|
|
|
11/12/2015
|
-0.50 / -0.91%
|
55.00
|
55.00
|
52.50
|
54.50
|
54.02
|
43.35
|
47,980
|
|
|
11/11/2015
|
-2.00 / -3.51%
|
57.00
|
57.00
|
55.00
|
55.00
|
55.83
|
43.75
|
59,310
|
|
|
11/10/2015
|
+3.50 / +6.54%
|
56.00
|
57.00
|
55.00
|
57.00
|
56.39
|
45.34
|
115,930
|
|
|
11/9/2015
|
+3.50 / +7.00%
|
51.50
|
53.50
|
50.50
|
53.50
|
52.93
|
42.55
|
74,130
|
|
|
11/6/2015
|
-1.50 / -2.91%
|
52.00
|
52.50
|
49.00
|
50.00
|
50.08
|
39.77
|
102,380
|
|
|
11/5/2015
|
-2.00 / -3.74%
|
51.00
|
53.00
|
50.00
|
51.50
|
51.41
|
40.96
|
68,640
|
|
|
11/4/2015
|
-4.00 / -6.96%
|
57.50
|
57.50
|
53.50
|
53.50
|
54.73
|
42.55
|
50,780
|
|
|
11/3/2015
|
0.00 / 0.00%
|
54.50
|
57.50
|
53.50
|
57.50
|
54.18
|
45.74
|
144,380
|
|
|
11/2/2015
|
-4.00 / -6.50%
|
60.00
|
61.50
|
57.50
|
57.50
|
58.55
|
45.74
|
97,430
|
|
|
10/30/2015
|
-3.00 / -4.65%
|
64.50
|
64.50
|
61.50
|
61.50
|
62.70
|
48.92
|
62,550
|
|
|