|
Closing price on 5/22/2015
|
|
| Open |
42.50 |
| High |
42.50 |
| Low |
40.80 |
| Volume |
78,120 |
| Split-adjusted Price |
29.88 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2015
|
-0.30 / -0.73%
|
42.50
|
42.50
|
40.80
|
41.00
|
41.77
|
29.88
|
78,120
|
|
|
5/21/2015
|
+0.70 / +1.72%
|
40.10
|
43.00
|
39.10
|
41.30
|
40.64
|
30.10
|
70,720
|
|
|
5/20/2015
|
-1.00 / -2.40%
|
42.50
|
43.50
|
40.60
|
40.60
|
42.29
|
29.59
|
130,000
|
|
|
5/19/2015
|
+2.70 / +6.94%
|
38.90
|
41.60
|
38.90
|
41.60
|
40.72
|
30.32
|
76,580
|
|
|
5/18/2015
|
+0.40 / +1.04%
|
37.80
|
39.80
|
37.60
|
38.90
|
38.51
|
28.35
|
54,740
|
|
|
5/15/2015
|
-0.80 / -2.04%
|
39.30
|
39.30
|
37.60
|
38.50
|
38.17
|
28.06
|
60,800
|
|
|
5/14/2015
|
+2.00 / +5.36%
|
38.20
|
39.40
|
37.90
|
39.30
|
38.81
|
28.64
|
70,240
|
|
|
5/13/2015
|
+2.30 / +6.57%
|
35.70
|
37.40
|
35.70
|
37.30
|
36.97
|
27.19
|
101,360
|
|
|
5/12/2015
|
+1.50 / +4.48%
|
33.60
|
35.00
|
33.60
|
35.00
|
34.53
|
25.51
|
73,590
|
|
|
5/11/2015
|
-0.10 / -0.30%
|
32.70
|
33.50
|
32.70
|
33.50
|
33.18
|
24.42
|
66,090
|
|
|
5/8/2015
|
+0.20 / +0.60%
|
33.40
|
34.00
|
32.60
|
33.60
|
33.35
|
24.49
|
25,010
|
|
|
5/7/2015
|
+2.00 / +6.37%
|
31.40
|
33.50
|
31.40
|
33.40
|
32.70
|
24.34
|
56,990
|
|
|
5/6/2015
|
+0.70 / +2.28%
|
30.30
|
32.30
|
30.30
|
31.40
|
31.63
|
22.89
|
46,410
|
|
|
5/5/2015
|
-0.80 / -2.54%
|
31.20
|
31.80
|
30.00
|
30.70
|
30.65
|
22.38
|
94,820
|
|
|
5/4/2015
|
+0.80 / +2.61%
|
32.80
|
32.80
|
31.10
|
31.50
|
32.46
|
22.96
|
171,340
|
|
|
4/27/2015
|
+2.00 / +6.97%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
22.38
|
48,140
|
|
|
4/24/2015
|
+0.20 / +0.70%
|
28.70
|
28.70
|
28.30
|
28.70
|
28.57
|
20.92
|
14,560
|
|
|
4/23/2015
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.20
|
28.50
|
28.50
|
20.77
|
20,630
|
|
|
4/22/2015
|
+0.50 / +1.79%
|
28.20
|
28.90
|
28.00
|
28.50
|
28.45
|
20.77
|
38,420
|
|
|
4/21/2015
|
-0.30 / -1.06%
|
28.30
|
28.70
|
28.00
|
28.00
|
28.32
|
20.41
|
51,490
|
|
|
4/20/2015
|
-0.10 / -0.35%
|
28.70
|
28.70
|
28.30
|
28.30
|
28.43
|
20.63
|
25,080
|
|
|
4/17/2015
|
-0.20 / -0.70%
|
28.60
|
28.70
|
28.40
|
28.40
|
28.45
|
20.70
|
33,010
|
|
|
4/16/2015
|
-0.60 / -2.05%
|
29.20
|
29.50
|
28.00
|
28.60
|
28.63
|
20.84
|
65,600
|
|
|
4/15/2015
|
+0.20 / +0.69%
|
29.00
|
29.80
|
29.00
|
29.20
|
29.10
|
21.28
|
70,440
|
|
|
4/14/2015
|
-0.70 / -2.36%
|
29.40
|
30.30
|
29.00
|
29.00
|
29.64
|
21.14
|
36,030
|
|
|
4/13/2015
|
+1.00 / +3.48%
|
28.40
|
29.90
|
28.40
|
29.70
|
29.46
|
21.65
|
53,840
|
|
|
4/10/2015
|
-0.50 / -1.71%
|
29.30
|
29.40
|
28.60
|
28.70
|
28.70
|
20.92
|
107,520
|
|
|
4/9/2015
|
+0.70 / +2.46%
|
28.50
|
29.40
|
28.30
|
29.20
|
29.01
|
21.28
|
72,700
|
|
|
4/8/2015
|
-0.30 / -1.04%
|
28.80
|
29.00
|
28.30
|
28.50
|
28.50
|
20.77
|
6,350
|
|
|
4/7/2015
|
+1.40 / +5.11%
|
27.30
|
28.90
|
27.30
|
28.80
|
28.20
|
20.99
|
25,640
|
|
|