|
Closing price on 5/15/2014
|
|
| Open |
6.40 |
| High |
6.90 |
| Low |
6.40 |
| Volume |
1,730 |
| Split-adjusted Price |
4.24 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2014
|
0.00 / 0.00%
|
6.40
|
6.90
|
6.40
|
6.50
|
6.50
|
4.24
|
1,730
|
|
|
5/14/2014
|
+0.20 / +3.17%
|
6.10
|
6.70
|
6.10
|
6.50
|
6.50
|
4.24
|
25,420
|
|
|
5/13/2014
|
-1.30 / -17.11%
|
7.00
|
7.00
|
6.10
|
6.30
|
6.30
|
4.11
|
18,130
|
|
|
5/12/2014
|
-0.50 / -6.17%
|
8.10
|
8.10
|
7.60
|
7.60
|
7.60
|
4.27
|
6,200
|
|
|
5/9/2014
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.55
|
22,730
|
|
|
5/8/2014
|
-0.10 / -1.22%
|
8.00
|
8.20
|
7.70
|
8.10
|
8.10
|
4.55
|
11,930
|
|
|
5/7/2014
|
0.00 / 0.00%
|
8.00
|
8.60
|
8.00
|
8.20
|
8.20
|
4.61
|
2,740
|
|
|
5/6/2014
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.20
|
4.61
|
4,700
|
|
|
5/5/2014
|
0.00 / 0.00%
|
8.10
|
8.80
|
8.00
|
8.30
|
8.30
|
4.66
|
4,670
|
|
|
4/29/2014
|
-0.30 / -3.49%
|
8.00
|
8.40
|
8.00
|
8.30
|
8.30
|
4.66
|
10,980
|
|
|
4/28/2014
|
-0.60 / -6.52%
|
9.20
|
9.20
|
8.60
|
8.60
|
8.60
|
4.83
|
1,920
|
|
|
4/25/2014
|
+0.30 / +3.37%
|
8.40
|
9.50
|
8.40
|
9.20
|
9.20
|
5.17
|
71,270
|
|
|
4/24/2014
|
+0.40 / +4.71%
|
8.10
|
9.00
|
8.10
|
8.90
|
8.90
|
5.00
|
12,610
|
|
|
4/23/2014
|
+0.50 / +6.25%
|
8.00
|
8.50
|
7.50
|
8.50
|
8.50
|
4.77
|
55,470
|
|
|
4/22/2014
|
+0.10 / +1.27%
|
7.90
|
8.40
|
7.80
|
8.00
|
8.00
|
4.49
|
13,490
|
|
|
4/21/2014
|
+0.40 / +5.33%
|
7.50
|
7.90
|
7.50
|
7.90
|
7.90
|
4.44
|
25,310
|
|
|
4/18/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.50
|
4.21
|
56,360
|
|
|
4/17/2014
|
+0.40 / +5.63%
|
7.10
|
7.50
|
7.10
|
7.50
|
7.50
|
4.21
|
49,320
|
|
|
4/16/2014
|
-0.50 / -6.58%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.10
|
3.99
|
8,660
|
|
|
4/15/2014
|
-0.20 / -2.56%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.60
|
4.27
|
4,800
|
|
|
4/14/2014
|
+0.10 / +1.30%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.80
|
4.38
|
9,730
|
|
|
4/11/2014
|
-0.10 / -1.28%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.70
|
4.32
|
1,810
|
|
|
4/10/2014
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.60
|
7.80
|
7.80
|
4.38
|
2,120
|
|
|
4/8/2014
|
+0.40 / +5.41%
|
7.90
|
7.90
|
7.50
|
7.80
|
7.80
|
4.38
|
19,970
|
|
|
4/7/2014
|
+0.40 / +5.71%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.40
|
4.16
|
15,900
|
|
|
4/4/2014
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
3.93
|
3,170
|
|
|
4/3/2014
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
3.93
|
3,860
|
|
|
4/2/2014
|
-0.20 / -2.78%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
3.93
|
2,350
|
|
|
4/1/2014
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.90
|
7.20
|
7.20
|
4.04
|
5,240
|
|
|
3/31/2014
|
+0.10 / +1.41%
|
7.20
|
7.30
|
7.00
|
7.20
|
7.20
|
4.04
|
15,660
|
|
|