|
Closing price on 5/20/2011
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
9.20 |
| Volume |
4,130 |
| Split-adjusted Price |
4.63 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2011
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.20
|
9.50
|
9.50
|
4.63
|
4,130
|
|
|
5/19/2011
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.50
|
4.63
|
6,900
|
|
|
5/18/2011
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.53
|
2,980
|
|
|
5/17/2011
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.53
|
5,050
|
|
|
5/16/2011
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.30
|
4.53
|
140
|
|
|
5/13/2011
|
-0.10 / -1.09%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.10
|
4.43
|
2,420
|
|
|
5/12/2011
|
+0.30 / +3.37%
|
8.90
|
9.20
|
8.50
|
9.20
|
9.20
|
4.48
|
6,650
|
|
|
5/11/2011
|
-0.40 / -4.30%
|
8.90
|
9.50
|
8.90
|
8.90
|
8.90
|
4.34
|
1,020
|
|
|
5/10/2011
|
-0.40 / -4.12%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.53
|
2,300
|
|
|
5/9/2011
|
+0.30 / +3.19%
|
9.80
|
9.80
|
9.10
|
9.70
|
9.70
|
4.73
|
540
|
|
|
5/6/2011
|
-0.40 / -4.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.58
|
920
|
|
|
5/5/2011
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.40
|
9.80
|
9.80
|
4.77
|
460
|
|
|
5/4/2011
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.80
|
4.77
|
220
|
|
|
4/29/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.77
|
10
|
|
|
4/28/2011
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.80
|
4.77
|
230
|
|
|
4/27/2011
|
-0.40 / -4.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.63
|
10
|
|
|
4/26/2011
|
+0.30 / +3.13%
|
9.90
|
9.90
|
9.60
|
9.90
|
9.90
|
4.82
|
3,150
|
|
|
4/25/2011
|
+0.10 / +1.05%
|
9.50
|
9.80
|
9.50
|
9.60
|
9.60
|
4.68
|
2,010
|
|
|
4/22/2011
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.20
|
9.50
|
9.50
|
4.63
|
940
|
|
|
4/21/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.50
|
4.63
|
1,010
|
|
|
4/20/2011
|
-0.20 / -2.06%
|
9.50
|
9.80
|
9.50
|
9.50
|
9.50
|
4.63
|
430
|
|
|
4/19/2011
|
+0.30 / +3.19%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.70
|
4.73
|
4,190
|
|
|
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
|
|
|