|
Closing price on 5/23/2017
|
|
| Open |
11.50 |
| High |
11.90 |
| Low |
11.50 |
| Volume |
12,830 |
| Split-adjusted Price |
10.93 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2017
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.77
|
10.93
|
12,830
|
|
|
5/22/2017
|
+0.25 / +2.15%
|
11.55
|
12.00
|
11.50
|
11.90
|
11.65
|
10.93
|
29,540
|
|
|
5/19/2017
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.60
|
11.65
|
11.71
|
10.70
|
35,780
|
|
|
5/18/2017
|
-0.25 / -2.10%
|
12.15
|
12.15
|
11.65
|
11.65
|
11.76
|
10.70
|
62,090
|
|
|
5/17/2017
|
-0.30 / -2.46%
|
12.25
|
12.25
|
11.90
|
11.90
|
11.96
|
10.93
|
33,610
|
|
|
5/16/2017
|
+0.10 / +0.83%
|
12.10
|
12.40
|
11.90
|
12.20
|
12.07
|
11.21
|
27,670
|
|
|
5/15/2017
|
0.00 / 0.00%
|
12.00
|
12.50
|
11.90
|
12.10
|
12.01
|
11.12
|
20,030
|
|
|
5/12/2017
|
-0.50 / -3.97%
|
12.90
|
12.90
|
12.10
|
12.10
|
12.34
|
11.12
|
24,690
|
|
|
5/11/2017
|
+0.30 / +2.44%
|
13.00
|
13.00
|
12.40
|
12.60
|
12.79
|
11.58
|
76,910
|
|
|
5/10/2017
|
+0.20 / +1.65%
|
12.30
|
12.30
|
11.80
|
12.30
|
12.01
|
11.30
|
41,040
|
|
|
5/9/2017
|
+0.10 / +0.83%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.07
|
11.12
|
12,590
|
|
|
5/8/2017
|
-0.35 / -2.83%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.09
|
11.02
|
15,020
|
|
|
5/5/2017
|
+0.35 / +2.92%
|
12.40
|
12.40
|
12.00
|
12.35
|
12.22
|
11.35
|
29,820
|
|
|
5/4/2017
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.60
|
12.00
|
11.78
|
11.02
|
8,670
|
|
|
5/3/2017
|
-0.40 / -3.23%
|
12.40
|
12.40
|
11.70
|
12.00
|
11.84
|
11.02
|
31,260
|
|
|
4/28/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.00
|
12.40
|
12.36
|
11.39
|
37,070
|
|
|
4/27/2017
|
+0.80 / +6.90%
|
12.00
|
12.40
|
11.95
|
12.40
|
12.20
|
11.39
|
90,630
|
|
|
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
|
|
|