|
|
Closing price on 8/2/2017
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.20 |
| Volume |
54,270 |
| Split-adjusted Price |
10.84 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2017
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.20
|
11.80
|
11.70
|
10.84
|
54,270
|
|
|
8/1/2017
|
+0.05 / +0.42%
|
11.70
|
12.00
|
11.50
|
11.90
|
11.72
|
10.93
|
48,720
|
|
|
7/31/2017
|
-0.35 / -2.87%
|
12.00
|
12.00
|
11.85
|
11.85
|
11.98
|
10.89
|
8,230
|
|
|
7/28/2017
|
+0.35 / +2.95%
|
11.80
|
12.20
|
11.80
|
12.20
|
11.98
|
11.21
|
28,130
|
|
|
7/27/2017
|
-0.15 / -1.25%
|
12.00
|
12.20
|
11.80
|
11.85
|
11.92
|
10.89
|
14,010
|
|
|
7/26/2017
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.75
|
12.00
|
11.88
|
11.02
|
13,550
|
|
|
7/25/2017
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.70
|
12.00
|
11.98
|
11.02
|
960
|
|
|
7/24/2017
|
-0.20 / -1.63%
|
11.60
|
12.20
|
11.60
|
12.10
|
11.80
|
11.12
|
13,050
|
|
|
7/21/2017
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.00
|
12.30
|
12.07
|
11.30
|
15,830
|
|
|
7/20/2017
|
-0.05 / -0.40%
|
12.00
|
12.35
|
12.00
|
12.30
|
12.01
|
11.30
|
19,900
|
|
|
7/19/2017
|
+0.15 / +1.23%
|
12.40
|
12.40
|
12.10
|
12.35
|
12.18
|
11.35
|
14,120
|
|
|
7/18/2017
|
-0.30 / -2.40%
|
12.50
|
12.50
|
12.10
|
12.20
|
12.16
|
11.21
|
13,490
|
|
|
7/17/2017
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.00
|
12.50
|
12.19
|
11.48
|
22,070
|
|
|
7/14/2017
|
+0.30 / +2.48%
|
12.30
|
12.40
|
12.05
|
12.40
|
12.18
|
11.39
|
33,260
|
|
|
7/13/2017
|
-0.30 / -2.42%
|
12.00
|
12.50
|
12.00
|
12.10
|
12.14
|
11.12
|
12,190
|
|
|
7/12/2017
|
-0.10 / -0.80%
|
12.90
|
12.90
|
12.20
|
12.40
|
12.31
|
11.39
|
21,200
|
|
|
7/11/2017
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.46
|
11.48
|
11,640
|
|
|
7/10/2017
|
+0.40 / +3.31%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.47
|
11.48
|
4,890
|
|
|
7/7/2017
|
-0.60 / -4.72%
|
12.45
|
12.50
|
12.10
|
12.10
|
12.29
|
11.12
|
55,800
|
|
|
7/6/2017
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.40
|
12.70
|
12.45
|
11.67
|
21,130
|
|
|
7/5/2017
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.45
|
12.70
|
12.59
|
11.67
|
31,370
|
|
|
7/4/2017
|
-0.20 / -1.55%
|
13.00
|
13.00
|
12.50
|
12.70
|
12.73
|
11.67
|
25,540
|
|
|
7/3/2017
|
+0.30 / +2.38%
|
12.60
|
13.00
|
12.40
|
12.90
|
12.71
|
11.85
|
40,670
|
|
|
6/30/2017
|
+0.20 / +1.61%
|
12.50
|
12.75
|
12.40
|
12.60
|
12.43
|
11.58
|
15,530
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|