|
Closing price on 6/9/2017
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.75 |
| Volume |
29,420 |
| Split-adjusted Price |
10.93 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|