|
Closing price on 6/3/2016
|
|
| Open |
39.00 |
| High |
39.00 |
| Low |
38.00 |
| Volume |
40,370 |
| Split-adjusted Price |
32.24 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2016
|
-0.40 / -1.03%
|
39.00
|
39.00
|
38.00
|
38.60
|
38.54
|
32.24
|
40,370
|
|
|
6/2/2016
|
0.00 / 0.00%
|
38.50
|
39.00
|
38.50
|
39.00
|
38.65
|
32.57
|
5,020
|
|
|
6/1/2016
|
-0.30 / -0.76%
|
38.80
|
39.00
|
38.30
|
39.00
|
38.60
|
32.57
|
29,740
|
|
|
5/31/2016
|
-0.10 / -0.25%
|
39.30
|
39.50
|
39.00
|
39.30
|
39.23
|
31.26
|
17,230
|
|
|
5/30/2016
|
0.00 / 0.00%
|
39.40
|
39.70
|
39.30
|
39.40
|
39.43
|
31.34
|
21,150
|
|
|
5/27/2016
|
+0.60 / +1.55%
|
38.80
|
39.50
|
38.60
|
39.40
|
38.94
|
31.34
|
42,170
|
|
|
5/26/2016
|
-0.90 / -2.27%
|
39.80
|
39.80
|
38.60
|
38.80
|
39.07
|
30.86
|
49,720
|
|
|
5/25/2016
|
0.00 / 0.00%
|
40.00
|
40.00
|
39.50
|
39.70
|
39.65
|
31.58
|
42,930
|
|
|
5/24/2016
|
+0.30 / +0.76%
|
39.30
|
40.40
|
39.00
|
39.70
|
39.47
|
31.58
|
66,430
|
|
|
5/23/2016
|
-2.10 / -5.06%
|
41.90
|
41.90
|
39.40
|
39.40
|
40.97
|
31.34
|
44,570
|
|
|
5/20/2016
|
+0.40 / +0.97%
|
41.10
|
42.00
|
41.10
|
41.50
|
41.53
|
33.01
|
37,030
|
|
|
5/19/2016
|
+0.10 / +0.24%
|
41.30
|
41.30
|
40.80
|
41.10
|
41.02
|
32.69
|
14,310
|
|
|
5/18/2016
|
-0.40 / -0.97%
|
41.90
|
41.90
|
41.00
|
41.00
|
41.23
|
32.61
|
33,300
|
|
|
5/17/2016
|
-1.10 / -2.59%
|
42.10
|
42.30
|
41.40
|
41.40
|
41.68
|
32.93
|
45,630
|
|
|
5/16/2016
|
+0.30 / +0.71%
|
42.60
|
43.50
|
41.60
|
42.50
|
42.52
|
33.80
|
30,950
|
|
|
5/13/2016
|
-0.50 / -1.17%
|
42.30
|
43.20
|
41.50
|
42.20
|
42.05
|
33.57
|
31,270
|
|
|
5/12/2016
|
+1.30 / +3.14%
|
42.90
|
44.00
|
42.00
|
42.70
|
43.08
|
33.96
|
147,740
|
|
|
5/11/2016
|
+1.70 / +4.28%
|
39.70
|
41.50
|
39.70
|
41.40
|
40.86
|
32.93
|
80,590
|
|
|
5/10/2016
|
+0.70 / +1.79%
|
39.00
|
40.20
|
38.90
|
39.70
|
39.59
|
31.58
|
67,460
|
|
|
5/9/2016
|
-0.70 / -1.76%
|
39.50
|
39.90
|
39.00
|
39.00
|
39.32
|
31.02
|
26,270
|
|
|
5/6/2016
|
-0.30 / -0.75%
|
40.40
|
40.40
|
39.70
|
39.70
|
39.90
|
31.58
|
37,340
|
|
|
5/5/2016
|
+0.90 / +2.30%
|
39.50
|
40.50
|
39.00
|
40.00
|
39.85
|
31.82
|
52,450
|
|
|
5/4/2016
|
-0.70 / -1.76%
|
39.90
|
39.90
|
39.00
|
39.10
|
39.35
|
31.10
|
65,360
|
|
|
4/29/2016
|
+0.20 / +0.51%
|
39.50
|
39.80
|
39.40
|
39.80
|
39.59
|
31.66
|
17,630
|
|
|
4/28/2016
|
0.00 / 0.00%
|
40.50
|
40.50
|
39.30
|
39.60
|
39.60
|
31.50
|
51,410
|
|
|
4/27/2016
|
-0.60 / -1.49%
|
40.00
|
40.70
|
39.10
|
39.60
|
39.44
|
31.50
|
68,510
|
|
|
4/26/2016
|
-0.40 / -0.99%
|
40.80
|
40.80
|
39.70
|
40.20
|
40.07
|
31.98
|
80,900
|
|
|
4/25/2016
|
+1.00 / +2.53%
|
40.40
|
41.20
|
40.00
|
40.60
|
40.62
|
32.29
|
72,110
|
|
|
4/22/2016
|
+1.60 / +4.21%
|
37.80
|
39.60
|
37.80
|
39.60
|
39.10
|
31.50
|
77,620
|
|
|
4/21/2016
|
-2.00 / -5.00%
|
37.90
|
38.90
|
37.20
|
38.00
|
37.56
|
30.23
|
284,870
|
|
|