|
Closing price on 8/25/2010
|
|
| Open |
25.80 |
| High |
27.00 |
| Low |
25.00 |
| Volume |
28,300 |
| Split-adjusted Price |
12.81 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2010
|
+0.40 / +1.54%
|
25.80
|
27.00
|
25.00
|
26.30
|
26.30
|
12.81
|
28,300
|
|
|
8/24/2010
|
0.00 / 0.00%
|
24.90
|
26.30
|
24.70
|
25.90
|
25.90
|
12.62
|
16,800
|
|
|
8/23/2010
|
-0.10 / -0.38%
|
25.50
|
25.90
|
24.70
|
25.90
|
25.90
|
12.62
|
24,900
|
|
|
8/20/2010
|
-0.50 / -1.89%
|
26.40
|
26.40
|
26.00
|
26.00
|
26.00
|
12.67
|
1,190
|
|
|
8/19/2010
|
+0.10 / +0.38%
|
26.70
|
26.70
|
25.20
|
26.50
|
26.50
|
12.91
|
1,360
|
|
|
8/18/2010
|
+0.70 / +2.72%
|
26.40
|
26.40
|
26.20
|
26.40
|
26.40
|
12.86
|
26,040
|
|
|
8/17/2010
|
-0.10 / -0.39%
|
26.00
|
26.00
|
25.50
|
25.70
|
25.70
|
12.52
|
5,500
|
|
|
8/16/2010
|
-1.20 / -4.44%
|
26.00
|
27.50
|
25.80
|
25.80
|
25.80
|
12.57
|
16,040
|
|
|
8/13/2010
|
0.00 / 0.00%
|
26.80
|
27.00
|
26.80
|
27.00
|
27.00
|
13.15
|
220
|
|
|
8/12/2010
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
13.15
|
910
|
|
|
8/11/2010
|
+0.20 / +0.75%
|
27.70
|
27.70
|
27.00
|
27.00
|
27.00
|
13.15
|
1,150
|
|
|
8/10/2010
|
-0.10 / -0.37%
|
26.00
|
26.80
|
25.60
|
26.80
|
26.80
|
13.06
|
21,410
|
|
|
8/9/2010
|
-1.40 / -4.95%
|
27.00
|
29.00
|
26.90
|
26.90
|
26.90
|
13.10
|
10,170
|
|
|
8/6/2010
|
+1.00 / +3.66%
|
28.40
|
28.40
|
27.00
|
28.30
|
28.30
|
13.79
|
7,560
|
|
|
8/5/2010
|
-1.40 / -4.88%
|
28.70
|
28.70
|
27.30
|
27.30
|
27.30
|
13.30
|
5,990
|
|
|
8/4/2010
|
+0.10 / +0.35%
|
29.50
|
29.80
|
28.70
|
28.70
|
28.70
|
13.98
|
34,760
|
|
|
8/3/2010
|
+1.30 / +4.76%
|
28.50
|
28.60
|
28.50
|
28.60
|
28.60
|
13.93
|
19,030
|
|
|
8/2/2010
|
+1.30 / +5.00%
|
26.40
|
27.30
|
26.00
|
27.30
|
27.30
|
13.30
|
12,880
|
|
|
7/30/2010
|
-0.40 / -1.52%
|
27.00
|
27.00
|
26.00
|
26.00
|
26.00
|
12.67
|
3,770
|
|
|
7/29/2010
|
-0.40 / -1.49%
|
26.50
|
26.50
|
26.40
|
26.40
|
26.40
|
12.86
|
510
|
|
|
7/28/2010
|
-0.60 / -2.19%
|
28.00
|
28.60
|
26.80
|
26.80
|
26.80
|
13.06
|
2,220
|
|
|
7/27/2010
|
-1.10 / -3.86%
|
28.00
|
28.00
|
27.40
|
27.40
|
27.40
|
13.35
|
2,210
|
|
|
7/26/2010
|
-1.30 / -4.36%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
13.88
|
390
|
|
|
7/23/2010
|
-0.10 / -0.33%
|
29.00
|
29.80
|
28.80
|
29.80
|
29.80
|
14.52
|
140
|
|
|
7/22/2010
|
-0.10 / -0.33%
|
28.60
|
29.90
|
28.50
|
29.90
|
29.90
|
14.57
|
170
|
|
|
7/21/2010
|
+1.00 / +3.45%
|
30.00
|
30.00
|
29.00
|
30.00
|
30.00
|
14.61
|
720
|
|
|
7/20/2010
|
-0.20 / -0.68%
|
28.50
|
30.60
|
28.50
|
29.00
|
29.00
|
14.13
|
4,090
|
|
|
7/19/2010
|
-1.20 / -3.95%
|
29.60
|
30.00
|
29.20
|
29.20
|
29.20
|
14.23
|
6,300
|
|
|
7/16/2010
|
-1.40 / -4.40%
|
30.50
|
30.50
|
30.40
|
30.40
|
30.40
|
14.81
|
3,500
|
|
|
7/15/2010
|
0.00 / 0.00%
|
31.00
|
31.80
|
31.00
|
31.80
|
31.80
|
15.49
|
1,030
|
|
|