|
Closing price on 2/27/2013
|
|
| Open |
5.40 |
| High |
5.40 |
| Low |
5.40 |
| Volume |
1,100 |
| Split-adjusted Price |
3.03 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2013
|
-0.30 / -5.26%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.03
|
1,100
|
|
|
2/26/2013
|
-0.40 / -6.56%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.70
|
3.20
|
4,200
|
|
|
2/25/2013
|
+0.10 / +1.67%
|
5.70
|
6.10
|
5.70
|
6.10
|
6.10
|
3.43
|
2,010
|
|
|
2/22/2013
|
-0.40 / -6.25%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
3.37
|
2,500
|
|
|
2/21/2013
|
-0.10 / -1.54%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
3.59
|
17,800
|
|
|
2/20/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.65
|
1,250
|
|
|
2/19/2013
|
0.00 / 0.00%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.50
|
3.65
|
7,150
|
|
|
2/18/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.10
|
6.50
|
6.50
|
3.65
|
330
|
|
|
2/8/2013
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
3.65
|
1,200
|
|
|
2/7/2013
|
+0.20 / +3.23%
|
5.90
|
6.40
|
5.90
|
6.40
|
6.40
|
3.59
|
6,470
|
|
|
2/6/2013
|
+0.40 / +6.90%
|
5.70
|
6.20
|
5.70
|
6.20
|
6.20
|
3.48
|
5,070
|
|
|
2/5/2013
|
-0.40 / -6.45%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.26
|
50
|
|
|
2/4/2013
|
0.00 / 0.00%
|
5.80
|
6.20
|
5.80
|
6.20
|
6.20
|
3.48
|
910
|
|
|
2/1/2013
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.20
|
3.48
|
2,090
|
|
|
1/31/2013
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.00
|
6.20
|
6.20
|
3.48
|
960
|
|
|
1/30/2013
|
+0.40 / +6.67%
|
5.70
|
6.40
|
5.60
|
6.40
|
6.40
|
3.59
|
1,570
|
|
|
1/29/2013
|
+0.20 / +3.45%
|
5.50
|
6.00
|
5.50
|
6.00
|
6.00
|
3.37
|
1,530
|
|
|
1/28/2013
|
-0.10 / -1.69%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.26
|
1,510
|
|
|
1/25/2013
|
0.00 / 0.00%
|
5.50
|
5.90
|
5.50
|
5.90
|
5.90
|
3.31
|
1,540
|
|
|
1/24/2013
|
-0.40 / -6.35%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.31
|
10
|
|
|
1/23/2013
|
+0.30 / +5.00%
|
5.70
|
6.30
|
5.70
|
6.30
|
6.30
|
3.54
|
130
|
|
|
1/22/2013
|
+0.30 / +5.26%
|
5.50
|
6.00
|
5.50
|
6.00
|
6.00
|
3.37
|
4,960
|
|
|
1/21/2013
|
+0.20 / +3.64%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.20
|
9,110
|
|
|
1/18/2013
|
-0.20 / -3.51%
|
5.50
|
5.70
|
5.50
|
5.50
|
5.50
|
3.09
|
17,230
|
|
|
1/17/2013
|
+0.20 / +3.64%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.70
|
3.20
|
10,840
|
|
|
1/16/2013
|
+0.30 / +5.77%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.50
|
3.09
|
2,420
|
|
|
1/15/2013
|
+0.30 / +6.12%
|
4.90
|
5.20
|
4.80
|
5.20
|
5.20
|
2.92
|
3,400
|
|
|
1/14/2013
|
+0.10 / +2.08%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.90
|
2.75
|
1,300
|
|
|
1/11/2013
|
+0.20 / +4.35%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
2.70
|
100
|
|
|
1/10/2013
|
-0.20 / -4.17%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.58
|
1,130
|
|
|