|
Closing price on 12/17/2014
|
|
| Open |
16.50 |
| High |
16.60 |
| Low |
15.30 |
| Volume |
212,640 |
| Split-adjusted Price |
11.73 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2014
|
-1.40 / -8.00%
|
16.50
|
16.60
|
15.30
|
16.10
|
16.10
|
11.73
|
212,640
|
|
|
12/16/2014
|
-0.20 / -1.13%
|
17.70
|
17.90
|
17.40
|
17.50
|
17.50
|
11.81
|
99,500
|
|
|
12/15/2014
|
+0.10 / +0.57%
|
17.50
|
18.00
|
17.50
|
17.70
|
17.70
|
11.94
|
122,570
|
|
|
12/12/2014
|
+0.20 / +1.15%
|
17.50
|
17.80
|
17.50
|
17.60
|
17.60
|
11.87
|
28,150
|
|
|
12/11/2014
|
-0.50 / -2.79%
|
17.90
|
17.90
|
17.30
|
17.40
|
17.40
|
11.74
|
202,130
|
|
|
12/10/2014
|
+0.50 / +2.87%
|
17.80
|
17.90
|
17.30
|
17.90
|
17.90
|
12.08
|
203,880
|
|
|
12/9/2014
|
-1.00 / -5.43%
|
18.40
|
18.40
|
17.40
|
17.40
|
17.40
|
11.74
|
374,560
|
|
|
12/8/2014
|
+0.30 / +1.66%
|
18.50
|
18.70
|
18.20
|
18.40
|
18.40
|
12.41
|
118,050
|
|
|
12/5/2014
|
0.00 / 0.00%
|
18.10
|
18.60
|
18.00
|
18.10
|
18.10
|
12.21
|
90,050
|
|
|
12/4/2014
|
-0.30 / -1.63%
|
18.90
|
18.90
|
18.10
|
18.10
|
18.10
|
12.21
|
59,250
|
|
|
12/3/2014
|
-0.10 / -0.54%
|
18.60
|
18.70
|
18.00
|
18.40
|
18.40
|
12.41
|
61,060
|
|
|
12/2/2014
|
+0.70 / +3.93%
|
17.80
|
19.00
|
17.80
|
18.50
|
18.50
|
12.48
|
425,210
|
|
|
12/1/2014
|
+0.90 / +5.33%
|
17.20
|
17.80
|
16.90
|
17.80
|
17.80
|
12.01
|
72,300
|
|
|
11/28/2014
|
-0.20 / -1.17%
|
16.70
|
17.10
|
16.20
|
16.90
|
16.90
|
11.40
|
211,250
|
|
|
11/27/2014
|
0.00 / 0.00%
|
16.90
|
17.40
|
16.80
|
17.10
|
17.10
|
11.54
|
49,290
|
|
|
11/26/2014
|
+0.10 / +0.59%
|
17.30
|
18.00
|
17.00
|
17.10
|
17.10
|
11.54
|
116,150
|
|
|
11/25/2014
|
+1.10 / +6.92%
|
16.10
|
17.00
|
16.10
|
17.00
|
17.00
|
11.47
|
397,370
|
|
|
11/24/2014
|
+0.30 / +1.92%
|
15.80
|
16.20
|
15.60
|
15.90
|
15.90
|
10.73
|
67,460
|
|
|
11/21/2014
|
-0.70 / -4.29%
|
16.60
|
16.60
|
15.60
|
15.60
|
15.60
|
10.53
|
48,340
|
|
|
11/20/2014
|
+0.10 / +0.62%
|
16.50
|
16.60
|
15.90
|
16.30
|
16.30
|
11.00
|
49,740
|
|
|
11/19/2014
|
+0.50 / +3.18%
|
15.90
|
16.40
|
15.60
|
16.20
|
16.20
|
10.93
|
71,910
|
|
|
11/18/2014
|
-0.40 / -2.48%
|
16.00
|
16.20
|
15.70
|
15.70
|
15.70
|
10.59
|
114,240
|
|
|
11/17/2014
|
+1.00 / +6.62%
|
15.40
|
16.10
|
15.30
|
16.10
|
16.10
|
10.86
|
194,150
|
|
|
11/14/2014
|
+0.40 / +2.72%
|
14.60
|
15.10
|
14.60
|
15.10
|
15.10
|
10.19
|
117,280
|
|
|
11/13/2014
|
+0.10 / +0.68%
|
14.60
|
15.00
|
14.60
|
14.70
|
14.70
|
9.92
|
147,260
|
|
|
11/12/2014
|
+0.60 / +4.29%
|
14.20
|
14.80
|
14.00
|
14.60
|
14.60
|
9.85
|
139,240
|
|
|
11/11/2014
|
0.00 / 0.00%
|
14.70
|
14.70
|
13.90
|
14.00
|
14.00
|
9.45
|
72,150
|
|
|
11/10/2014
|
-0.10 / -0.71%
|
14.20
|
14.20
|
13.90
|
14.00
|
14.00
|
9.45
|
84,210
|
|
|
11/7/2014
|
-0.20 / -1.40%
|
14.10
|
14.30
|
13.90
|
14.10
|
14.10
|
9.51
|
56,810
|
|
|
11/6/2014
|
+0.30 / +2.14%
|
14.00
|
14.40
|
13.90
|
14.30
|
14.30
|
9.65
|
30,590
|
|
|