|
Closing price on 4/18/2011
|
|
| Open |
9.50 |
| High |
10.00 |
| Low |
9.40 |
| Volume |
3,610 |
| Split-adjusted Price |
4.58 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2011
|
-0.40 / -4.08%
|
9.50
|
10.00
|
9.40
|
9.40
|
9.40
|
4.58
|
3,610
|
|
|
4/15/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
4.77
|
3,000
|
|
|
4/14/2011
|
-0.30 / -2.97%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.77
|
40
|
|
|
4/13/2011
|
-0.10 / -0.98%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
4.92
|
3,010
|
|
|
4/8/2011
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.97
|
10
|
|
|
4/7/2011
|
-0.30 / -2.91%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
4.87
|
3,300
|
|
|
4/6/2011
|
+0.10 / +0.98%
|
9.70
|
10.30
|
9.70
|
10.30
|
10.30
|
5.02
|
2,050
|
|
|
4/5/2011
|
-0.50 / -4.67%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
4.97
|
5,880
|
|
|
4/4/2011
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.21
|
20
|
|
|
4/1/2011
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.21
|
0
|
|
|
3/31/2011
|
0.00 / 0.00%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.70
|
5.21
|
820
|
|
|
3/30/2011
|
+0.30 / +2.88%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.70
|
5.21
|
990
|
|
|
3/29/2011
|
-0.30 / -2.80%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
5.07
|
15,440
|
|
|
3/28/2011
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.70
|
10.70
|
5.21
|
2,810
|
|
|
3/25/2011
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.70
|
5.21
|
6,630
|
|
|
3/24/2011
|
+0.20 / +1.90%
|
10.40
|
10.80
|
10.40
|
10.70
|
10.70
|
5.21
|
980
|
|
|
3/23/2011
|
-0.30 / -2.78%
|
10.50
|
10.90
|
10.50
|
10.50
|
10.50
|
5.12
|
13,350
|
|
|
3/22/2011
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
5.26
|
1,210
|
|
|
3/21/2011
|
+0.40 / +3.85%
|
10.60
|
10.80
|
10.30
|
10.80
|
10.80
|
5.26
|
11,240
|
|
|
3/18/2011
|
-0.50 / -4.59%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.40
|
5.07
|
10,230
|
|
|
3/17/2011
|
-0.10 / -0.91%
|
11.20
|
11.20
|
10.60
|
10.90
|
10.90
|
5.31
|
1,070
|
|
|
3/16/2011
|
+0.30 / +2.80%
|
10.30
|
11.00
|
10.30
|
11.00
|
11.00
|
5.36
|
5,470
|
|
|
3/15/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.30
|
10.70
|
10.70
|
5.21
|
6,730
|
|
|
3/14/2011
|
-0.50 / -4.46%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
5.21
|
31,630
|
|
|
3/11/2011
|
+0.10 / +0.90%
|
11.30
|
11.40
|
11.00
|
11.20
|
11.20
|
5.46
|
13,690
|
|
|
3/10/2011
|
-0.30 / -2.63%
|
11.60
|
11.60
|
11.10
|
11.10
|
11.10
|
5.41
|
70
|
|
|
3/9/2011
|
-0.60 / -5.00%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.40
|
5.55
|
14,700
|
|
|
3/8/2011
|
-0.20 / -1.64%
|
11.60
|
12.40
|
11.60
|
12.00
|
12.00
|
5.85
|
1,670
|
|
|
3/7/2011
|
-0.60 / -4.69%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
5.94
|
530
|
|
|
3/4/2011
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
6.24
|
90
|
|
|