|
Closing price on 8/25/2015
|
|
| Open |
31.60 |
| High |
36.00 |
| Low |
31.60 |
| Volume |
178,900 |
| Split-adjusted Price |
28.63 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2015
|
+2.10 / +6.19%
|
31.60
|
36.00
|
31.60
|
36.00
|
33.29
|
28.63
|
178,900
|
|
|
8/24/2015
|
-2.50 / -6.87%
|
35.10
|
35.10
|
33.90
|
33.90
|
33.98
|
26.96
|
76,790
|
|
|
8/21/2015
|
-1.30 / -3.45%
|
37.70
|
37.70
|
35.30
|
36.40
|
36.22
|
28.95
|
65,550
|
|
|
8/20/2015
|
-0.70 / -1.82%
|
38.40
|
38.40
|
37.70
|
37.70
|
37.98
|
29.99
|
18,300
|
|
|
8/19/2015
|
+0.50 / +1.32%
|
38.00
|
39.20
|
37.70
|
38.40
|
38.56
|
30.54
|
59,420
|
|
|
8/18/2015
|
+1.10 / +2.99%
|
36.80
|
37.90
|
36.60
|
37.90
|
37.09
|
30.15
|
55,110
|
|
|
8/17/2015
|
-1.00 / -2.65%
|
37.50
|
38.00
|
36.80
|
36.80
|
37.18
|
29.27
|
37,150
|
|
|
8/14/2015
|
-0.30 / -0.79%
|
38.00
|
38.50
|
37.50
|
37.80
|
37.99
|
30.07
|
77,170
|
|
|
8/13/2015
|
-1.10 / -2.81%
|
38.60
|
39.00
|
38.10
|
38.10
|
38.37
|
30.31
|
44,250
|
|
|
8/12/2015
|
-0.70 / -1.75%
|
39.50
|
39.70
|
38.80
|
39.20
|
39.16
|
31.18
|
104,350
|
|
|
8/11/2015
|
+0.60 / +1.53%
|
39.30
|
41.00
|
38.00
|
39.90
|
38.93
|
31.74
|
174,740
|
|
|
8/10/2015
|
0.00 / 0.00%
|
38.70
|
39.70
|
37.80
|
39.30
|
38.49
|
31.26
|
137,370
|
|
|
8/7/2015
|
-1.10 / -2.72%
|
40.30
|
40.70
|
38.80
|
39.30
|
39.15
|
31.26
|
116,340
|
|
|
8/6/2015
|
-1.40 / -3.35%
|
41.80
|
41.80
|
39.90
|
40.40
|
40.16
|
32.13
|
53,940
|
|
|
8/5/2015
|
+0.90 / +2.20%
|
41.00
|
41.80
|
40.90
|
41.80
|
41.30
|
33.25
|
42,710
|
|
|
8/4/2015
|
+0.60 / +1.49%
|
40.70
|
40.90
|
39.00
|
40.90
|
39.70
|
32.53
|
72,840
|
|
|
8/3/2015
|
-1.90 / -4.50%
|
41.30
|
41.80
|
39.30
|
40.30
|
40.03
|
32.06
|
165,220
|
|
|
7/31/2015
|
-0.30 / -0.71%
|
42.50
|
43.00
|
42.10
|
42.20
|
42.48
|
33.57
|
46,090
|
|
|
7/30/2015
|
-3.50 / -7.61%
|
44.00
|
44.00
|
42.10
|
42.50
|
42.74
|
33.80
|
29,970
|
|
|
7/29/2015
|
+0.20 / +0.44%
|
45.80
|
47.00
|
45.80
|
46.00
|
46.33
|
33.53
|
101,090
|
|
|
7/28/2015
|
-0.50 / -1.08%
|
47.20
|
47.50
|
45.70
|
45.80
|
46.62
|
33.38
|
80,590
|
|
|
7/27/2015
|
+0.80 / +1.76%
|
45.50
|
47.00
|
45.50
|
46.30
|
46.57
|
33.75
|
53,510
|
|
|
7/24/2015
|
0.00 / 0.00%
|
45.50
|
45.50
|
44.50
|
45.50
|
45.00
|
33.16
|
21,890
|
|
|
7/23/2015
|
-0.80 / -1.73%
|
46.30
|
46.30
|
45.00
|
45.50
|
45.32
|
33.16
|
48,500
|
|
|
7/22/2015
|
-0.10 / -0.22%
|
46.00
|
46.40
|
45.50
|
46.30
|
45.94
|
33.75
|
23,050
|
|
|
7/21/2015
|
0.00 / 0.00%
|
46.00
|
47.00
|
46.00
|
46.40
|
46.10
|
33.82
|
21,820
|
|
|
7/20/2015
|
-0.10 / -0.22%
|
46.50
|
46.50
|
45.00
|
46.40
|
45.71
|
33.82
|
48,350
|
|
|
7/17/2015
|
-1.30 / -2.72%
|
47.80
|
47.80
|
46.50
|
46.50
|
46.86
|
33.89
|
13,040
|
|
|
7/16/2015
|
0.00 / 0.00%
|
47.80
|
48.50
|
47.50
|
47.80
|
47.79
|
34.84
|
36,570
|
|
|
7/15/2015
|
+0.60 / +1.27%
|
47.20
|
48.50
|
47.20
|
47.80
|
47.47
|
34.84
|
66,310
|
|
|