|
Closing price on 2/16/2017
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.00 |
| Volume |
78,710 |
| Split-adjusted Price |
12.86 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2017
|
-0.10 / -0.71%
|
15.00
|
15.00
|
14.00
|
14.00
|
14.45
|
12.86
|
78,710
|
|
|
2/15/2017
|
+0.90 / +6.82%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.08
|
12.95
|
98,560
|
|
|
2/14/2017
|
0.00 / 0.00%
|
13.40
|
13.40
|
12.50
|
13.20
|
13.03
|
12.13
|
60,760
|
|
|
2/13/2017
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.00
|
13.20
|
13.11
|
12.13
|
40,650
|
|
|
2/10/2017
|
0.00 / 0.00%
|
13.00
|
13.60
|
13.00
|
13.20
|
13.07
|
12.13
|
42,150
|
|
|
2/9/2017
|
-0.30 / -2.22%
|
13.80
|
13.80
|
13.20
|
13.20
|
13.27
|
12.13
|
12,280
|
|
|
2/8/2017
|
+0.30 / +2.27%
|
13.00
|
14.00
|
13.00
|
13.50
|
13.25
|
12.40
|
13,510
|
|
|
2/7/2017
|
-0.60 / -4.35%
|
13.60
|
13.60
|
13.00
|
13.20
|
13.24
|
12.13
|
126,930
|
|
|
2/6/2017
|
-0.50 / -3.50%
|
14.10
|
14.10
|
13.30
|
13.80
|
13.61
|
12.68
|
84,860
|
|
|
2/3/2017
|
-0.10 / -0.69%
|
14.00
|
14.40
|
14.00
|
14.30
|
14.10
|
13.14
|
9,930
|
|
|
2/2/2017
|
-0.10 / -0.69%
|
14.50
|
14.50
|
13.80
|
14.40
|
14.18
|
13.23
|
16,010
|
|
|
1/25/2017
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.00
|
14.50
|
14.40
|
13.32
|
15,280
|
|
|
1/24/2017
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.10
|
14.50
|
14.45
|
13.32
|
7,060
|
|
|
1/23/2017
|
-0.10 / -0.69%
|
14.50
|
14.50
|
13.80
|
14.40
|
14.03
|
13.23
|
17,680
|
|
|
1/20/2017
|
0.00 / 0.00%
|
14.50
|
14.90
|
14.30
|
14.50
|
14.47
|
13.32
|
30,130
|
|
|
1/19/2017
|
-0.20 / -1.36%
|
14.70
|
14.95
|
14.50
|
14.50
|
14.68
|
13.32
|
18,600
|
|
|
1/18/2017
|
-0.50 / -3.29%
|
15.20
|
15.20
|
14.70
|
14.70
|
14.84
|
13.50
|
21,570
|
|
|
1/17/2017
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.80
|
15.20
|
15.14
|
13.96
|
30,970
|
|
|
1/16/2017
|
0.00 / 0.00%
|
15.20
|
15.65
|
14.70
|
15.20
|
15.22
|
13.96
|
4,600
|
|
|
1/13/2017
|
-0.50 / -3.18%
|
15.70
|
16.20
|
15.10
|
15.20
|
15.40
|
13.96
|
22,140
|
|
|
1/12/2017
|
+1.00 / +6.80%
|
14.80
|
15.70
|
14.80
|
15.70
|
15.41
|
14.42
|
124,980
|
|
|
1/11/2017
|
+0.20 / +1.38%
|
14.20
|
15.00
|
14.20
|
14.70
|
14.53
|
13.50
|
13,350
|
|
|
1/10/2017
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.50
|
14.50
|
14.58
|
13.32
|
26,140
|
|
|
1/9/2017
|
+0.10 / +0.69%
|
14.70
|
15.00
|
14.40
|
14.50
|
14.62
|
13.32
|
13,200
|
|
|
1/6/2017
|
-0.30 / -2.04%
|
14.70
|
14.70
|
14.20
|
14.40
|
14.50
|
13.23
|
20,760
|
|
|
1/5/2017
|
-0.20 / -1.34%
|
14.50
|
14.90
|
14.30
|
14.70
|
14.54
|
13.50
|
9,700
|
|
|
1/4/2017
|
+0.30 / +2.05%
|
14.60
|
14.90
|
14.50
|
14.90
|
14.61
|
13.69
|
4,029,920
|
|
|
1/3/2017
|
+0.30 / +2.10%
|
14.20
|
14.70
|
13.70
|
14.60
|
14.32
|
13.41
|
25,490
|
|
|
12/30/2016
|
-0.80 / -5.30%
|
15.10
|
15.10
|
14.10
|
14.30
|
14.49
|
13.14
|
46,660
|
|
|
12/29/2016
|
-0.30 / -1.95%
|
15.50
|
15.80
|
14.60
|
15.10
|
15.08
|
13.87
|
20,030
|
|
|