|
Closing price on 12/18/2017
|
|
| Open |
9.45 |
| High |
9.52 |
| Low |
9.20 |
| Volume |
30,820 |
| Split-adjusted Price |
8.69 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2017
|
+0.56 / +6.29%
|
9.45
|
9.52
|
9.20
|
9.46
|
9.34
|
8.69
|
30,820
|
|
|
12/15/2017
|
-0.30 / -3.26%
|
8.81
|
9.15
|
8.81
|
8.90
|
8.92
|
8.18
|
13,120
|
|
|
12/14/2017
|
0.00 / 0.00%
|
8.81
|
9.40
|
8.81
|
9.20
|
9.06
|
8.45
|
940
|
|
|
12/13/2017
|
-0.40 / -4.17%
|
9.00
|
9.60
|
8.95
|
9.20
|
9.09
|
8.45
|
16,400
|
|
|
12/12/2017
|
-0.10 / -1.03%
|
9.20
|
9.60
|
9.03
|
9.60
|
9.26
|
8.82
|
9,930
|
|
|
12/11/2017
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.21
|
9.70
|
9.59
|
8.91
|
8,340
|
|
|
12/8/2017
|
-0.11 / -1.12%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.60
|
8.91
|
1,980
|
|
|
12/7/2017
|
+0.54 / +5.83%
|
9.40
|
9.89
|
9.27
|
9.81
|
9.80
|
9.01
|
9,590
|
|
|
12/6/2017
|
-0.69 / -6.93%
|
9.27
|
9.27
|
9.27
|
9.27
|
9.27
|
8.52
|
1,000
|
|
|
12/5/2017
|
+0.06 / +0.61%
|
9.98
|
9.98
|
9.96
|
9.96
|
9.98
|
9.15
|
4,510
|
|
|
12/4/2017
|
+0.04 / +0.41%
|
9.86
|
9.90
|
9.17
|
9.90
|
9.49
|
9.10
|
37,810
|
|
|
12/1/2017
|
0.00 / 0.00%
|
9.53
|
9.86
|
9.53
|
9.86
|
9.70
|
9.06
|
840
|
|
|
11/30/2017
|
-0.74 / -6.98%
|
10.10
|
10.80
|
9.86
|
9.86
|
9.92
|
9.06
|
48,630
|
|
|
11/29/2017
|
+0.25 / +2.42%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.60
|
9.74
|
10,010
|
|
|
11/28/2017
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
9.51
|
1,000
|
|
|
11/27/2017
|
-0.20 / -1.90%
|
10.10
|
10.40
|
10.00
|
10.35
|
10.16
|
9.51
|
580
|
|
|
11/24/2017
|
-0.10 / -0.94%
|
10.30
|
10.55
|
10.00
|
10.55
|
10.08
|
9.69
|
6,330
|
|
|
11/23/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.30
|
10.65
|
10.32
|
9.78
|
710
|
|
|
11/22/2017
|
+0.66 / +6.61%
|
9.99
|
10.65
|
9.99
|
10.65
|
10.32
|
9.78
|
34,370
|
|
|
11/21/2017
|
-0.01 / -0.10%
|
9.60
|
9.99
|
9.60
|
9.99
|
9.93
|
9.18
|
11,880
|
|
|
11/20/2017
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.55
|
10.00
|
9.89
|
9.19
|
1,090
|
|
|
11/17/2017
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.95
|
9.10
|
3,780
|
|
|
11/16/2017
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.40
|
10.00
|
9.68
|
9.19
|
10,230
|
|
|
11/15/2017
|
-0.40 / -3.96%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.99
|
8.91
|
8,110
|
|
|
11/14/2017
|
-0.10 / -0.98%
|
10.10
|
10.10
|
9.55
|
10.10
|
9.97
|
9.28
|
29,790
|
|
|
11/13/2017
|
-0.05 / -0.49%
|
10.00
|
10.20
|
9.70
|
10.20
|
10.07
|
9.37
|
2,780
|
|
|
11/10/2017
|
+0.05 / +0.49%
|
10.00
|
10.30
|
10.00
|
10.25
|
10.15
|
9.42
|
10,340
|
|
|
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
|
|
|