|
Closing price on 4/7/2017
|
|
| Open |
13.05 |
| High |
13.60 |
| Low |
12.75 |
| Volume |
72,590 |
| Split-adjusted Price |
11.94 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/14/2017
|
+0.10 / +0.79%
|
12.60
|
13.00
|
12.60
|
12.70
|
12.74
|
11.67
|
20,800
|
|
|
3/13/2017
|
-0.30 / -2.33%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.77
|
11.58
|
1,880
|
|
|
3/10/2017
|
+0.20 / +1.57%
|
12.60
|
13.00
|
12.50
|
12.90
|
12.76
|
11.85
|
17,480
|
|
|
3/9/2017
|
-0.30 / -2.31%
|
12.95
|
13.00
|
12.70
|
12.70
|
12.81
|
11.67
|
10,620
|
|
|
3/8/2017
|
+0.20 / +1.56%
|
13.20
|
13.20
|
12.80
|
13.00
|
12.82
|
11.94
|
36,280
|
|
|
3/7/2017
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.89
|
11.76
|
24,830
|
|
|
3/6/2017
|
-0.40 / -3.01%
|
13.20
|
13.30
|
12.80
|
12.90
|
13.05
|
11.85
|
63,600
|
|
|
3/3/2017
|
+0.10 / +0.76%
|
13.20
|
13.40
|
12.90
|
13.30
|
12.94
|
12.22
|
15,450
|
|
|
3/2/2017
|
+0.20 / +1.54%
|
12.95
|
13.60
|
12.95
|
13.20
|
13.23
|
12.13
|
64,420
|
|
|
3/1/2017
|
-0.25 / -1.89%
|
13.30
|
13.30
|
12.90
|
13.00
|
13.06
|
11.94
|
44,120
|
|
|
2/28/2017
|
+0.05 / +0.38%
|
13.30
|
13.50
|
13.15
|
13.25
|
13.23
|
12.17
|
20,630
|
|
|
2/27/2017
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.00
|
13.20
|
13.35
|
12.13
|
66,870
|
|
|
2/24/2017
|
+0.50 / +3.94%
|
13.10
|
13.55
|
13.00
|
13.20
|
13.30
|
12.13
|
56,840
|
|
|