|
Closing price on 12/29/2011
|
|
| Open |
6.30 |
| High |
6.90 |
| Low |
6.30 |
| Volume |
36,170 |
| Split-adjusted Price |
3.87 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2011
|
+0.30 / +4.55%
|
6.30
|
6.90
|
6.30
|
6.90
|
6.90
|
3.87
|
36,170
|
|
|
12/28/2011
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.60
|
3.71
|
22,010
|
|
|
12/27/2011
|
0.00 / 0.00%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.40
|
3.59
|
7,220
|
|
|
12/26/2011
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.10
|
6.40
|
6.40
|
3.59
|
1,330
|
|
|
12/23/2011
|
-0.10 / -1.54%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
3.59
|
4,170
|
|
|
12/22/2011
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
3.65
|
5,160
|
|
|
12/21/2011
|
+0.10 / +1.56%
|
6.20
|
6.70
|
6.10
|
6.50
|
6.50
|
3.65
|
115,809
|
|
|
12/20/2011
|
-0.30 / -4.48%
|
6.50
|
6.70
|
6.40
|
6.40
|
6.40
|
3.59
|
2,620
|
|
|
12/19/2011
|
-0.10 / -1.47%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.70
|
3.76
|
1,060
|
|
|
12/16/2011
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.80
|
3.82
|
42,450
|
|
|
12/15/2011
|
-0.30 / -4.35%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.60
|
3.71
|
12,430
|
|
|
12/14/2011
|
-0.10 / -1.43%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.90
|
3.87
|
10,640
|
|
|
12/13/2011
|
-0.10 / -1.41%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
3.93
|
6,540
|
|
|
12/12/2011
|
+0.20 / +2.90%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.10
|
3.99
|
31,530
|
|
|
12/9/2011
|
+0.20 / +2.99%
|
6.90
|
7.00
|
6.50
|
6.90
|
6.90
|
3.87
|
19,230
|
|
|
12/8/2011
|
+0.30 / +4.69%
|
6.10
|
6.70
|
6.10
|
6.70
|
6.70
|
3.76
|
12,920
|
|
|
12/7/2011
|
+0.20 / +3.23%
|
6.20
|
6.40
|
5.90
|
6.40
|
6.40
|
3.59
|
10,500
|
|
|
12/6/2011
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.48
|
8,000
|
|
|
12/5/2011
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.43
|
140
|
|
|
12/2/2011
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.37
|
120
|
|
|
12/1/2011
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.80
|
6.00
|
6.00
|
3.37
|
2,110
|
|
|
11/30/2011
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
3.31
|
23,210
|
|
|
11/29/2011
|
+0.10 / +1.72%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
3.31
|
9,300
|
|
|
11/28/2011
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
3.26
|
27,380
|
|
|
11/25/2011
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.70
|
5.70
|
3.20
|
5,230
|
|
|
11/24/2011
|
-0.30 / -5.00%
|
5.70
|
5.90
|
5.70
|
5.70
|
5.70
|
3.20
|
10,010
|
|
|
11/23/2011
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
3.37
|
5,110
|
|
|
11/22/2011
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
3.31
|
3,740
|
|
|
11/21/2011
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
3.26
|
7,730
|
|
|
11/18/2011
|
-0.20 / -3.39%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.70
|
3.20
|
19,140
|
|
|