|
Closing price on 12/28/2017
|
|
| Open |
8.65 |
| High |
9.55 |
| Low |
8.65 |
| Volume |
16,970 |
| Split-adjusted Price |
8.66 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2017
|
+0.43 / +4.78%
|
8.65
|
9.55
|
8.65
|
9.43
|
9.19
|
8.66
|
16,970
|
|
|
12/27/2017
|
-0.58 / -6.05%
|
9.58
|
9.58
|
8.99
|
9.00
|
9.07
|
8.27
|
4,630
|
|
|
12/26/2017
|
+0.33 / +3.57%
|
9.02
|
9.60
|
9.02
|
9.58
|
9.55
|
8.80
|
8,900
|
|
|
12/25/2017
|
-0.25 / -2.63%
|
9.00
|
9.25
|
9.00
|
9.25
|
9.05
|
8.50
|
2,430
|
|
|
12/22/2017
|
-0.10 / -1.04%
|
9.50
|
9.58
|
9.40
|
9.50
|
9.50
|
8.73
|
130
|
|
|
12/21/2017
|
-0.15 / -1.54%
|
9.30
|
9.69
|
9.21
|
9.60
|
9.32
|
8.82
|
13,620
|
|
|
12/20/2017
|
+0.06 / +0.62%
|
9.20
|
9.75
|
9.20
|
9.75
|
9.43
|
8.96
|
3,710
|
|
|
12/19/2017
|
+0.23 / +2.43%
|
9.80
|
9.80
|
9.10
|
9.69
|
9.36
|
8.90
|
11,860
|
|
|
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
|
|
|