|
Closing price on 8/25/2016
|
|
| Open |
26.30 |
| High |
27.00 |
| Low |
26.30 |
| Volume |
11,370 |
| Split-adjusted Price |
22.22 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2016
|
-0.40 / -1.48%
|
26.30
|
27.00
|
26.30
|
26.60
|
26.74
|
22.22
|
11,370
|
|
|
8/24/2016
|
-0.10 / -0.37%
|
27.10
|
27.50
|
26.80
|
27.00
|
27.11
|
22.55
|
14,200
|
|
|
8/23/2016
|
-0.30 / -1.09%
|
26.00
|
27.40
|
25.50
|
27.10
|
26.91
|
22.63
|
28,060
|
|
|
8/22/2016
|
+0.30 / +1.11%
|
28.00
|
28.00
|
27.30
|
27.40
|
27.51
|
22.88
|
16,720
|
|
|
8/19/2016
|
+0.40 / +1.50%
|
27.70
|
27.70
|
26.80
|
27.10
|
27.37
|
22.63
|
15,600
|
|
|
8/18/2016
|
-0.50 / -1.84%
|
27.80
|
27.80
|
26.60
|
26.70
|
26.93
|
22.30
|
26,290
|
|
|
8/17/2016
|
-0.10 / -0.37%
|
26.60
|
27.80
|
26.60
|
27.20
|
27.21
|
22.72
|
31,200
|
|
|
8/16/2016
|
-0.80 / -2.85%
|
28.00
|
28.00
|
26.50
|
27.30
|
27.27
|
22.80
|
26,590
|
|
|
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
|
|
|