|
Closing price on 2/5/2015
|
|
| Open |
17.90 |
| High |
18.50 |
| Low |
17.90 |
| Volume |
5,220 |
| Split-adjusted Price |
13.12 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2015
|
+0.10 / +0.56%
|
17.90
|
18.50
|
17.90
|
18.00
|
18.00
|
13.12
|
5,220
|
|
|
2/4/2015
|
+0.50 / +2.87%
|
17.40
|
18.20
|
17.40
|
17.90
|
17.90
|
13.05
|
49,150
|
|
|
2/3/2015
|
+0.30 / +1.75%
|
17.10
|
18.20
|
17.10
|
17.40
|
17.40
|
12.68
|
135,710
|
|
|
2/2/2015
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.00
|
17.10
|
17.10
|
12.46
|
46,000
|
|
|
1/30/2015
|
-0.70 / -3.93%
|
17.30
|
18.50
|
17.10
|
17.10
|
17.10
|
12.46
|
109,790
|
|
|
1/29/2015
|
-0.80 / -4.30%
|
18.30
|
18.30
|
17.70
|
17.80
|
17.80
|
12.97
|
122,990
|
|
|
1/28/2015
|
-0.20 / -1.06%
|
18.80
|
19.00
|
18.40
|
18.60
|
18.60
|
13.56
|
122,260
|
|
|
1/27/2015
|
-0.20 / -1.05%
|
19.00
|
19.30
|
18.60
|
18.80
|
18.80
|
13.70
|
135,200
|
|
|
1/26/2015
|
+0.10 / +0.53%
|
19.20
|
19.70
|
19.00
|
19.00
|
19.00
|
13.85
|
68,850
|
|
|
1/23/2015
|
+0.90 / +5.00%
|
18.00
|
19.00
|
17.90
|
18.90
|
18.90
|
13.78
|
235,030
|
|
|
1/22/2015
|
+0.20 / +1.12%
|
17.80
|
18.10
|
17.80
|
18.00
|
18.00
|
13.12
|
151,870
|
|
|
1/21/2015
|
+0.20 / +1.14%
|
18.30
|
18.40
|
17.70
|
17.80
|
17.80
|
12.97
|
96,760
|
|
|
1/20/2015
|
+1.10 / +6.67%
|
16.40
|
17.60
|
16.40
|
17.60
|
17.60
|
12.83
|
147,050
|
|
|
1/19/2015
|
0.00 / 0.00%
|
16.30
|
16.70
|
16.20
|
16.50
|
16.50
|
12.03
|
116,590
|
|
|
1/16/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.20
|
16.50
|
16.50
|
12.03
|
24,810
|
|
|
1/15/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.10
|
16.50
|
16.50
|
12.03
|
16,660
|
|
|
1/14/2015
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.50
|
12.03
|
18,060
|
|
|
1/13/2015
|
-0.30 / -1.78%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.60
|
12.10
|
12,100
|
|
|
1/12/2015
|
+0.10 / +0.60%
|
16.90
|
17.00
|
16.60
|
16.90
|
16.90
|
12.32
|
26,880
|
|
|
1/9/2015
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.80
|
12.24
|
13,590
|
|
|
1/8/2015
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.90
|
12.32
|
22,910
|
|
|
1/7/2015
|
+0.10 / +0.59%
|
17.20
|
17.20
|
16.60
|
17.00
|
17.00
|
12.39
|
23,240
|
|
|
1/6/2015
|
+0.30 / +1.81%
|
16.50
|
16.90
|
16.40
|
16.90
|
16.90
|
12.32
|
12,800
|
|
|
1/5/2015
|
-0.40 / -2.35%
|
17.10
|
17.10
|
16.60
|
16.60
|
16.60
|
12.10
|
28,800
|
|
|
12/31/2014
|
+0.50 / +3.03%
|
16.70
|
17.00
|
15.70
|
17.00
|
17.00
|
12.39
|
57,200
|
|
|
12/30/2014
|
+0.30 / +1.85%
|
16.20
|
16.50
|
15.60
|
16.50
|
16.50
|
12.03
|
25,390
|
|
|
12/29/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.20
|
16.20
|
16.20
|
11.81
|
42,050
|
|
|
12/26/2014
|
-0.50 / -2.99%
|
16.80
|
16.80
|
15.80
|
16.20
|
16.20
|
11.81
|
41,760
|
|
|
12/25/2014
|
+0.10 / +0.60%
|
16.70
|
16.70
|
16.40
|
16.70
|
16.70
|
12.17
|
4,230
|
|
|
12/24/2014
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.30
|
16.60
|
16.60
|
12.10
|
21,540
|
|
|