|
Closing price on 2/4/2016
|
|
| Open |
32.60 |
| High |
35.30 |
| Low |
32.50 |
| Volume |
18,750 |
| Split-adjusted Price |
28.08 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2016
|
+2.30 / +6.97%
|
32.60
|
35.30
|
32.50
|
35.30
|
33.65
|
28.08
|
18,750
|
|
|
2/3/2016
|
-0.60 / -1.79%
|
31.50
|
33.00
|
31.30
|
33.00
|
31.46
|
26.25
|
367,730
|
|
|
2/2/2016
|
-2.50 / -6.93%
|
34.60
|
36.00
|
33.60
|
33.60
|
33.90
|
26.73
|
424,420
|
|
|
2/1/2016
|
-2.50 / -6.48%
|
38.60
|
38.60
|
36.10
|
36.10
|
37.88
|
28.71
|
89,150
|
|
|
1/29/2016
|
-0.40 / -1.03%
|
38.10
|
39.10
|
38.10
|
38.60
|
38.92
|
30.70
|
37,710
|
|
|
1/28/2016
|
-0.10 / -0.26%
|
39.10
|
39.50
|
39.00
|
39.00
|
39.13
|
31.02
|
39,310
|
|
|
1/27/2016
|
+0.10 / +0.26%
|
39.50
|
39.70
|
37.30
|
39.10
|
39.15
|
31.10
|
8,150
|
|
|
1/26/2016
|
-0.20 / -0.51%
|
36.60
|
39.80
|
36.60
|
39.00
|
37.94
|
31.02
|
93,270
|
|
|
1/25/2016
|
-2.90 / -6.89%
|
39.20
|
42.50
|
39.20
|
39.20
|
39.21
|
31.18
|
56,700
|
|
|
1/22/2016
|
-3.10 / -6.86%
|
42.10
|
43.50
|
42.10
|
42.10
|
42.15
|
33.49
|
135,120
|
|
|
1/21/2016
|
-3.30 / -6.80%
|
45.20
|
46.20
|
45.20
|
45.20
|
45.21
|
35.95
|
154,950
|
|
|
1/20/2016
|
0.00 / 0.00%
|
50.00
|
50.00
|
48.50
|
48.50
|
48.54
|
38.58
|
10,810
|
|
|
1/19/2016
|
+0.50 / +1.04%
|
47.50
|
50.00
|
47.50
|
48.50
|
48.36
|
38.58
|
22,010
|
|
|
1/18/2016
|
-1.20 / -2.44%
|
46.00
|
48.50
|
46.00
|
48.00
|
47.84
|
38.18
|
37,540
|
|
|
1/15/2016
|
-0.60 / -1.20%
|
49.80
|
51.00
|
49.00
|
49.20
|
49.39
|
39.13
|
13,190
|
|
|
1/14/2016
|
-0.70 / -1.39%
|
50.00
|
50.00
|
49.50
|
49.80
|
49.64
|
39.61
|
37,850
|
|
|
1/13/2016
|
-0.50 / -0.98%
|
50.50
|
52.00
|
50.00
|
50.50
|
50.71
|
40.17
|
8,460
|
|
|
1/12/2016
|
+1.00 / +2.00%
|
50.50
|
51.00
|
50.00
|
51.00
|
50.47
|
40.57
|
33,900
|
|
|
1/11/2016
|
-1.00 / -1.96%
|
50.50
|
51.50
|
50.00
|
50.00
|
50.93
|
39.77
|
12,370
|
|
|
1/8/2016
|
-2.00 / -3.77%
|
53.00
|
53.00
|
51.00
|
51.00
|
51.49
|
40.57
|
39,930
|
|
|
1/7/2016
|
-1.00 / -1.85%
|
54.00
|
54.00
|
51.00
|
53.00
|
52.76
|
42.16
|
44,430
|
|
|
1/6/2016
|
+2.00 / +3.85%
|
53.00
|
54.00
|
52.50
|
54.00
|
53.33
|
42.95
|
38,890
|
|
|
1/5/2016
|
-2.00 / -3.70%
|
54.50
|
54.50
|
51.00
|
52.00
|
52.30
|
41.36
|
72,900
|
|
|
1/4/2016
|
+3.00 / +5.88%
|
50.50
|
54.50
|
50.50
|
54.00
|
54.17
|
42.95
|
68,810
|
|
|
12/31/2015
|
+1.70 / +3.45%
|
50.00
|
51.00
|
49.90
|
51.00
|
50.55
|
40.57
|
48,170
|
|
|
12/30/2015
|
-0.20 / -0.40%
|
49.50
|
49.50
|
48.50
|
49.30
|
48.82
|
39.21
|
4,670
|
|
|
12/29/2015
|
0.00 / 0.00%
|
48.30
|
49.80
|
48.20
|
49.50
|
48.71
|
39.37
|
17,000
|
|
|
12/28/2015
|
-0.40 / -0.80%
|
51.00
|
51.00
|
48.00
|
49.50
|
49.01
|
39.37
|
17,240
|
|
|
12/25/2015
|
0.00 / 0.00%
|
49.90
|
49.90
|
49.00
|
49.90
|
49.60
|
39.69
|
15,100
|
|
|
12/24/2015
|
+2.70 / +5.72%
|
47.90
|
49.90
|
47.50
|
49.90
|
48.38
|
39.69
|
16,350
|
|
|