|
Closing price on 8/15/2016
|
|
| Open |
28.30 |
| High |
28.30 |
| Low |
27.40 |
| Volume |
27,080 |
| Split-adjusted Price |
23.47 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2016
|
+0.70 / +2.55%
|
28.30
|
28.30
|
27.40
|
28.10
|
27.84
|
23.47
|
27,080
|
|
|
8/12/2016
|
+0.10 / +0.37%
|
28.90
|
28.90
|
27.00
|
27.40
|
27.76
|
22.88
|
74,450
|
|
|
8/11/2016
|
+1.70 / +6.64%
|
25.60
|
27.30
|
25.60
|
27.30
|
27.07
|
22.80
|
99,430
|
|
|
8/10/2016
|
+1.60 / +6.67%
|
24.00
|
25.60
|
24.00
|
25.60
|
25.57
|
21.38
|
42,750
|
|
|
8/9/2016
|
+1.50 / +6.67%
|
22.70
|
24.00
|
22.20
|
24.00
|
23.25
|
20.04
|
20,560
|
|
|
8/8/2016
|
+0.80 / +3.69%
|
21.70
|
22.80
|
21.50
|
22.50
|
21.93
|
18.79
|
38,450
|
|
|
8/5/2016
|
-1.50 / -6.47%
|
23.20
|
23.20
|
21.60
|
21.70
|
21.79
|
18.12
|
88,890
|
|
|
8/4/2016
|
-1.30 / -5.31%
|
25.00
|
25.50
|
23.20
|
23.20
|
24.41
|
19.38
|
65,100
|
|
|
8/3/2016
|
-1.80 / -6.84%
|
25.90
|
25.90
|
24.50
|
24.50
|
24.76
|
20.46
|
61,420
|
|
|
8/2/2016
|
-1.90 / -6.74%
|
27.40
|
28.00
|
26.30
|
26.30
|
26.51
|
21.97
|
78,690
|
|
|
8/1/2016
|
-0.60 / -2.08%
|
28.80
|
28.80
|
28.00
|
28.20
|
28.48
|
23.55
|
15,170
|
|
|
7/29/2016
|
-0.20 / -0.69%
|
29.10
|
29.30
|
28.10
|
28.80
|
28.85
|
24.05
|
7,800
|
|
|
7/28/2016
|
0.00 / 0.00%
|
29.20
|
30.50
|
29.00
|
29.00
|
29.74
|
24.22
|
62,610
|
|
|
7/27/2016
|
+1.40 / +5.07%
|
27.60
|
29.50
|
27.20
|
29.00
|
28.75
|
24.22
|
47,730
|
|
|
7/26/2016
|
-0.10 / -0.36%
|
26.50
|
27.60
|
26.50
|
27.60
|
27.30
|
23.05
|
534,620
|
|
|
7/25/2016
|
-1.40 / -4.81%
|
28.00
|
29.10
|
27.70
|
27.70
|
28.13
|
23.13
|
98,740
|
|
|
7/22/2016
|
-1.80 / -5.83%
|
29.00
|
30.00
|
29.00
|
29.10
|
29.32
|
24.30
|
116,560
|
|
|
7/21/2016
|
-1.20 / -3.74%
|
32.10
|
32.10
|
30.80
|
30.90
|
31.22
|
25.81
|
107,710
|
|
|
7/20/2016
|
-0.90 / -2.73%
|
33.40
|
33.40
|
32.10
|
32.10
|
32.45
|
26.81
|
40,490
|
|
|
7/19/2016
|
-1.50 / -4.35%
|
34.10
|
34.50
|
32.50
|
33.00
|
33.39
|
27.56
|
57,770
|
|
|
7/18/2016
|
+1.40 / +4.23%
|
33.10
|
34.50
|
33.00
|
34.50
|
33.61
|
28.81
|
33,980
|
|
|
7/15/2016
|
-0.20 / -0.60%
|
33.30
|
33.30
|
31.50
|
33.10
|
31.93
|
27.64
|
132,680
|
|
|
7/14/2016
|
-2.40 / -6.72%
|
34.60
|
35.20
|
33.30
|
33.30
|
33.87
|
27.81
|
177,930
|
|
|
7/13/2016
|
-0.30 / -0.83%
|
36.00
|
36.60
|
35.70
|
35.70
|
36.19
|
29.82
|
105,390
|
|
|
7/12/2016
|
-1.50 / -4.00%
|
37.40
|
37.40
|
36.00
|
36.00
|
36.37
|
30.07
|
107,780
|
|
|
7/11/2016
|
-1.10 / -2.85%
|
38.60
|
39.00
|
37.30
|
37.50
|
37.78
|
31.32
|
123,970
|
|
|
7/8/2016
|
+0.80 / +2.12%
|
38.40
|
39.10
|
38.10
|
38.60
|
38.53
|
32.24
|
71,820
|
|
|
7/7/2016
|
-0.80 / -2.07%
|
38.50
|
38.60
|
37.60
|
37.80
|
38.16
|
31.57
|
133,310
|
|
|
7/6/2016
|
0.00 / 0.00%
|
38.60
|
38.90
|
38.40
|
38.60
|
38.59
|
32.24
|
75,670
|
|
|
7/5/2016
|
-0.50 / -1.28%
|
39.30
|
39.30
|
38.50
|
38.60
|
38.87
|
32.24
|
139,320
|
|
|