|
Closing price on 5/4/2015
|
|
| Open |
32.80 |
| High |
32.80 |
| Low |
31.10 |
| Volume |
171,340 |
| Split-adjusted Price |
22.96 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/6/2015
|
-0.40 / -1.44%
|
27.50
|
28.80
|
27.20
|
27.40
|
27.80
|
19.97
|
67,330
|
|
|
4/3/2015
|
-2.00 / -6.71%
|
29.80
|
29.80
|
27.80
|
27.80
|
28.21
|
20.26
|
162,510
|
|
|
4/2/2015
|
+1.30 / +4.56%
|
28.90
|
30.40
|
28.90
|
29.80
|
29.52
|
21.72
|
57,360
|
|
|
4/1/2015
|
+1.80 / +6.74%
|
26.90
|
28.50
|
26.80
|
28.50
|
28.29
|
20.77
|
173,660
|
|
|
3/31/2015
|
+1.60 / +6.37%
|
25.30
|
26.80
|
25.20
|
26.70
|
26.26
|
19.46
|
46,120
|
|
|
3/30/2015
|
+0.10 / +0.40%
|
25.00
|
25.70
|
25.00
|
25.10
|
25.17
|
18.29
|
36,190
|
|
|
3/27/2015
|
-0.60 / -2.34%
|
25.90
|
25.90
|
25.00
|
25.00
|
25.21
|
18.22
|
37,720
|
|
|
3/26/2015
|
+0.60 / +2.40%
|
25.00
|
25.60
|
24.80
|
25.60
|
25.13
|
18.66
|
30,080
|
|
|
3/25/2015
|
-0.60 / -2.34%
|
26.20
|
26.20
|
25.00
|
25.00
|
25.18
|
18.22
|
33,080
|
|
|
3/24/2015
|
+0.60 / +2.40%
|
25.00
|
25.60
|
24.50
|
25.60
|
24.83
|
18.66
|
93,700
|
|
|
3/23/2015
|
-0.70 / -2.72%
|
25.40
|
25.90
|
24.50
|
25.00
|
25.13
|
18.22
|
76,110
|
|
|
3/20/2015
|
-0.60 / -2.28%
|
26.30
|
26.30
|
25.60
|
25.70
|
25.82
|
18.73
|
38,450
|
|
|
3/19/2015
|
0.00 / 0.00%
|
26.30
|
26.90
|
25.90
|
26.30
|
26.30
|
19.17
|
17,990
|
|
|
3/18/2015
|
-0.10 / -0.38%
|
26.70
|
26.70
|
25.80
|
26.30
|
26.30
|
19.17
|
52,720
|
|
|