|
|
Closing price on 6/29/2017
|
|
| Open |
12.40 |
| High |
12.60 |
| Low |
12.40 |
| Volume |
3,267,123 |
| Split-adjusted Price |
11.39 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2017
|
-0.20 / -1.59%
|
12.40
|
12.60
|
12.40
|
12.40
|
12.45
|
11.39
|
3,267,123
|
|
|
6/28/2017
|
-0.05 / -0.40%
|
12.35
|
12.75
|
12.35
|
12.60
|
12.50
|
11.58
|
3,234,513
|
|
|
6/27/2017
|
+0.25 / +2.02%
|
12.60
|
12.85
|
12.20
|
12.65
|
12.60
|
11.62
|
3,241,943
|
|
|
6/26/2017
|
-0.40 / -3.13%
|
12.50
|
13.05
|
12.00
|
12.40
|
12.37
|
11.39
|
3,243,733
|
|
|
6/23/2017
|
-0.60 / -4.48%
|
12.90
|
13.35
|
12.65
|
12.80
|
12.79
|
11.76
|
3,232,483
|
|
|
6/22/2017
|
+0.80 / +6.35%
|
12.60
|
13.40
|
12.50
|
13.40
|
12.72
|
12.31
|
3,309,203
|
|
|
6/21/2017
|
-0.05 / -0.40%
|
12.70
|
13.00
|
12.30
|
12.60
|
12.67
|
11.58
|
3,259,433
|
|
|
6/20/2017
|
-0.85 / -6.30%
|
13.30
|
13.35
|
12.65
|
12.65
|
12.88
|
11.62
|
3,346,283
|
|
|
6/19/2017
|
0.00 / 0.00%
|
13.35
|
13.60
|
13.20
|
13.50
|
13.43
|
12.40
|
3,252,893
|
|
|
6/16/2017
|
+0.05 / +0.37%
|
13.45
|
14.20
|
13.10
|
13.50
|
13.58
|
12.40
|
3,248,663
|
|
|
6/15/2017
|
+0.85 / +6.75%
|
12.65
|
13.45
|
12.65
|
13.45
|
13.32
|
12.36
|
3,588,293
|
|
|
6/14/2017
|
+0.40 / +3.28%
|
12.20
|
12.60
|
11.85
|
12.60
|
12.14
|
11.58
|
3,244,613
|
|
|
6/13/2017
|
-0.50 / -3.94%
|
12.90
|
12.90
|
12.00
|
12.20
|
12.33
|
11.21
|
24,170
|
|
|
6/12/2017
|
+0.80 / +6.72%
|
12.20
|
12.70
|
12.20
|
12.70
|
12.67
|
11.67
|
169,000
|
|
|
6/9/2017
|
+0.05 / +0.42%
|
11.90
|
12.00
|
11.75
|
11.90
|
11.86
|
10.93
|
29,420
|
|
|
6/8/2017
|
0.00 / 0.00%
|
11.55
|
11.90
|
11.55
|
11.85
|
11.71
|
10.89
|
73,040
|
|
|
6/7/2017
|
+0.25 / +2.16%
|
11.70
|
11.85
|
11.40
|
11.85
|
11.64
|
10.89
|
81,350
|
|
|
6/6/2017
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.40
|
11.60
|
11.60
|
10.66
|
9,570
|
|
|
6/5/2017
|
+0.10 / +0.86%
|
11.25
|
11.85
|
11.25
|
11.70
|
11.52
|
10.75
|
16,500
|
|
|
6/2/2017
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.59
|
10.66
|
35,120
|
|
|
6/1/2017
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.61
|
10.75
|
32,040
|
|
|
5/31/2017
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.68
|
10.75
|
42,550
|
|
|
5/30/2017
|
+0.15 / +1.29%
|
11.90
|
11.90
|
11.50
|
11.80
|
11.62
|
10.84
|
45,340
|
|
|
5/29/2017
|
-0.25 / -2.10%
|
12.00
|
12.00
|
11.60
|
11.65
|
11.63
|
10.70
|
9,800
|
|
|
5/26/2017
|
-0.05 / -0.42%
|
11.80
|
11.95
|
11.60
|
11.90
|
11.85
|
10.93
|
11,480
|
|
|
5/25/2017
|
+0.35 / +3.02%
|
11.90
|
11.95
|
11.60
|
11.95
|
11.75
|
10.98
|
11,910
|
|
|
5/24/2017
|
-0.30 / -2.52%
|
11.50
|
11.80
|
11.50
|
11.60
|
11.69
|
10.66
|
15,660
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|