|
Closing price on 8/20/2014
|
|
| Open |
11.00 |
| High |
11.50 |
| Low |
10.80 |
| Volume |
50,390 |
| Split-adjusted Price |
7.44 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2014
|
+0.60 / +5.56%
|
11.00
|
11.50
|
10.80
|
11.40
|
11.40
|
7.44
|
50,390
|
|
|
8/19/2014
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.50
|
10.80
|
10.80
|
7.05
|
25,640
|
|
|
8/18/2014
|
0.00 / 0.00%
|
10.60
|
11.20
|
10.60
|
10.70
|
10.70
|
6.98
|
29,800
|
|
|
8/15/2014
|
-0.60 / -5.31%
|
11.70
|
11.80
|
10.70
|
10.70
|
10.70
|
6.98
|
71,460
|
|
|
8/14/2014
|
+0.60 / +5.61%
|
11.00
|
11.40
|
11.00
|
11.30
|
11.30
|
7.37
|
187,010
|
|
|
8/13/2014
|
+0.70 / +7.00%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.70
|
6.98
|
53,700
|
|
|
8/12/2014
|
+0.50 / +5.26%
|
9.40
|
10.00
|
9.40
|
10.00
|
10.00
|
6.52
|
40,450
|
|
|
8/11/2014
|
+0.40 / +4.40%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.50
|
6.20
|
66,790
|
|
|
8/8/2014
|
+0.30 / +3.41%
|
8.70
|
9.10
|
8.70
|
9.10
|
9.10
|
5.94
|
33,780
|
|
|
8/7/2014
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.80
|
5.74
|
23,200
|
|
|
8/6/2014
|
-0.10 / -1.14%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
5.68
|
24,760
|
|
|
8/5/2014
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.80
|
5.74
|
5,840
|
|
|
8/4/2014
|
+0.40 / +4.88%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.60
|
5.61
|
48,630
|
|
|
8/1/2014
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.20
|
5.35
|
26,790
|
|
|
7/31/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.50
|
5.55
|
6,370
|
|
|
7/30/2014
|
0.00 / 0.00%
|
8.30
|
8.70
|
8.20
|
8.50
|
8.50
|
5.55
|
21,050
|
|
|
7/29/2014
|
+0.30 / +3.66%
|
8.70
|
8.70
|
8.20
|
8.50
|
8.50
|
5.55
|
96,160
|
|
|
7/28/2014
|
+0.30 / +3.80%
|
7.90
|
8.20
|
7.90
|
8.20
|
8.20
|
5.35
|
20,180
|
|
|
7/25/2014
|
0.00 / 0.00%
|
7.80
|
8.10
|
7.80
|
7.90
|
7.90
|
5.15
|
12,100
|
|
|
7/24/2014
|
-0.10 / -1.25%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.90
|
5.15
|
6,070
|
|
|
7/23/2014
|
-0.20 / -2.44%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
5.22
|
3,480
|
|
|
7/22/2014
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
5.35
|
10,310
|
|
|
7/21/2014
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.20
|
5.35
|
3,660
|
|
|
7/18/2014
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.30
|
5.41
|
2,710
|
|
|
7/17/2014
|
+0.20 / +2.47%
|
7.90
|
8.30
|
7.90
|
8.30
|
8.30
|
5.41
|
800
|
|
|
7/16/2014
|
+0.10 / +1.25%
|
8.40
|
8.40
|
7.80
|
8.10
|
8.10
|
5.28
|
1,490
|
|
|
7/15/2014
|
0.00 / 0.00%
|
7.90
|
8.40
|
7.90
|
8.00
|
8.00
|
5.22
|
5,210
|
|
|
7/14/2014
|
+0.10 / +1.27%
|
7.70
|
8.10
|
7.70
|
8.00
|
8.00
|
5.22
|
6,930
|
|
|
7/11/2014
|
+0.10 / +1.28%
|
7.50
|
8.30
|
7.50
|
7.90
|
7.90
|
5.15
|
1,310
|
|
|
7/10/2014
|
-0.40 / -4.88%
|
8.40
|
8.40
|
7.80
|
7.80
|
7.80
|
5.09
|
4,340
|
|
|