|
Closing price on 4/26/2017
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.10 |
| Volume |
54,100 |
| Split-adjusted Price |
10.66 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2017
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.10
|
11.60
|
11.49
|
10.66
|
54,100
|
|
|
4/25/2017
|
-0.40 / -3.33%
|
11.20
|
12.50
|
11.20
|
11.60
|
11.55
|
10.66
|
88,300
|
|
|
4/24/2017
|
-0.90 / -6.98%
|
12.00
|
12.30
|
12.00
|
12.00
|
12.00
|
11.02
|
200,590
|
|
|
4/21/2017
|
-0.45 / -3.37%
|
13.00
|
13.60
|
12.70
|
12.90
|
12.94
|
11.85
|
107,890
|
|
|
4/20/2017
|
+0.05 / +0.38%
|
13.30
|
13.70
|
13.05
|
13.35
|
13.22
|
12.26
|
21,110
|
|
|
4/19/2017
|
-0.20 / -1.48%
|
13.80
|
13.80
|
13.30
|
13.30
|
13.37
|
12.22
|
51,240
|
|
|
4/18/2017
|
-0.40 / -2.88%
|
13.90
|
14.10
|
13.30
|
13.50
|
13.83
|
12.40
|
46,220
|
|
|
4/17/2017
|
+0.90 / +6.92%
|
13.40
|
13.90
|
13.30
|
13.90
|
13.77
|
12.77
|
236,380
|
|
|
4/14/2017
|
-0.20 / -1.52%
|
12.85
|
13.10
|
12.80
|
13.00
|
12.93
|
11.94
|
20,810
|
|
|
4/13/2017
|
+0.30 / +2.33%
|
13.10
|
13.50
|
12.80
|
13.20
|
13.04
|
12.13
|
22,400
|
|
|
4/12/2017
|
-0.35 / -2.64%
|
13.10
|
13.25
|
12.85
|
12.90
|
12.98
|
11.85
|
56,550
|
|
|
4/11/2017
|
-0.25 / -1.85%
|
13.75
|
13.75
|
13.20
|
13.25
|
13.43
|
12.17
|
14,520
|
|
|
4/10/2017
|
+0.50 / +3.85%
|
13.00
|
13.55
|
13.00
|
13.50
|
13.32
|
12.40
|
28,300
|
|
|
4/7/2017
|
-0.20 / -1.52%
|
13.05
|
13.60
|
12.75
|
13.00
|
12.99
|
11.94
|
72,590
|
|
|
4/5/2017
|
-0.40 / -2.94%
|
13.50
|
13.55
|
13.10
|
13.20
|
13.22
|
12.13
|
69,840
|
|
|
4/4/2017
|
0.00 / 0.00%
|
13.60
|
13.95
|
13.60
|
13.60
|
13.71
|
12.49
|
15,100
|
|
|
4/3/2017
|
-0.20 / -1.45%
|
13.50
|
13.80
|
13.40
|
13.60
|
13.56
|
12.49
|
16,670
|
|
|
3/31/2017
|
-0.50 / -3.50%
|
15.20
|
15.20
|
13.80
|
13.80
|
14.71
|
12.68
|
58,670
|
|
|
3/30/2017
|
+0.90 / +6.72%
|
13.40
|
14.30
|
13.40
|
14.30
|
13.93
|
13.14
|
85,940
|
|
|
3/29/2017
|
-0.20 / -1.47%
|
13.30
|
13.50
|
13.10
|
13.40
|
13.25
|
12.31
|
57,380
|
|
|
3/28/2017
|
-0.70 / -4.90%
|
13.65
|
14.10
|
13.40
|
13.60
|
13.66
|
12.49
|
99,860
|
|
|
3/27/2017
|
-0.40 / -2.72%
|
14.80
|
14.80
|
13.90
|
14.30
|
14.21
|
13.14
|
83,670
|
|
|
3/24/2017
|
+0.10 / +0.68%
|
14.50
|
15.00
|
14.00
|
14.70
|
14.58
|
13.50
|
52,280
|
|
|
3/23/2017
|
-0.20 / -1.35%
|
14.40
|
14.70
|
14.20
|
14.60
|
14.42
|
13.41
|
93,780
|
|
|
3/22/2017
|
+0.40 / +2.78%
|
15.40
|
15.40
|
14.70
|
14.80
|
15.12
|
13.60
|
391,750
|
|
|
3/21/2017
|
+0.90 / +6.67%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
13.23
|
141,670
|
|
|
3/20/2017
|
+0.85 / +6.72%
|
13.00
|
13.50
|
12.95
|
13.50
|
13.37
|
12.40
|
95,130
|
|
|
3/17/2017
|
+0.05 / +0.40%
|
12.40
|
12.80
|
12.00
|
12.65
|
12.41
|
11.62
|
26,340
|
|
|
3/16/2017
|
-0.25 / -1.95%
|
12.85
|
12.85
|
12.60
|
12.60
|
12.70
|
11.58
|
30,720
|
|
|
3/15/2017
|
+0.15 / +1.18%
|
13.00
|
13.00
|
12.75
|
12.85
|
12.79
|
11.81
|
5,160
|
|
|