|
Closing price on 3/5/2015
|
|
| Open |
31.70 |
| High |
31.70 |
| Low |
27.90 |
| Volume |
173,140 |
| Split-adjusted Price |
20.33 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2015
|
-2.00 / -6.69%
|
31.70
|
31.70
|
27.90
|
27.90
|
27.90
|
20.33
|
173,140
|
|
|
3/4/2015
|
+1.90 / +6.79%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
21.79
|
53,890
|
|
|
3/3/2015
|
+1.80 / +6.87%
|
28.00
|
28.00
|
27.90
|
28.00
|
28.00
|
20.41
|
95,340
|
|
|
3/2/2015
|
+1.70 / +6.94%
|
25.70
|
26.20
|
25.40
|
26.20
|
26.20
|
19.10
|
105,390
|
|
|
2/27/2015
|
+0.60 / +2.51%
|
23.90
|
24.50
|
23.80
|
24.50
|
24.50
|
17.86
|
38,660
|
|
|
2/26/2015
|
+1.10 / +4.82%
|
23.00
|
23.90
|
22.30
|
23.90
|
23.90
|
17.42
|
118,750
|
|
|
2/25/2015
|
+1.00 / +4.59%
|
22.00
|
23.30
|
22.00
|
22.80
|
22.80
|
16.62
|
181,290
|
|
|
2/24/2015
|
+1.40 / +6.86%
|
21.00
|
21.80
|
21.00
|
21.80
|
21.80
|
15.89
|
312,780
|
|
|
2/13/2015
|
+1.30 / +6.81%
|
19.70
|
20.40
|
19.70
|
20.40
|
20.40
|
14.87
|
188,890
|
|
|
2/12/2015
|
+1.20 / +6.70%
|
19.00
|
19.10
|
18.50
|
19.10
|
19.10
|
13.92
|
187,040
|
|
|
2/11/2015
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.50
|
17.90
|
17.90
|
13.05
|
55,900
|
|
|
2/10/2015
|
+0.10 / +0.56%
|
17.60
|
17.80
|
17.30
|
17.80
|
17.80
|
12.97
|
28,570
|
|
|
2/9/2015
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.30
|
17.70
|
17.70
|
12.90
|
40,650
|
|
|
2/6/2015
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.70
|
18.00
|
18.00
|
13.12
|
12,970
|
|
|
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
|
|
|