|
Closing price on 8/3/2015
|
|
| Open |
41.30 |
| High |
41.80 |
| Low |
39.30 |
| Volume |
165,220 |
| Split-adjusted Price |
32.06 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/14/2015
|
+0.20 / +0.43%
|
47.00
|
47.80
|
46.90
|
47.20
|
47.07
|
34.40
|
75,460
|
|
|
7/13/2015
|
-1.00 / -2.08%
|
48.00
|
48.50
|
46.30
|
47.00
|
47.44
|
34.26
|
163,280
|
|
|
7/10/2015
|
+0.10 / +0.21%
|
49.50
|
49.50
|
47.90
|
48.00
|
48.59
|
34.98
|
74,430
|
|
|
7/9/2015
|
+3.10 / +6.92%
|
47.90
|
47.90
|
47.90
|
47.90
|
47.90
|
34.91
|
144,690
|
|
|
7/8/2015
|
+2.90 / +6.92%
|
44.80
|
44.80
|
43.90
|
44.80
|
44.77
|
32.65
|
313,420
|
|
|
7/7/2015
|
+0.10 / +0.24%
|
42.40
|
43.00
|
40.70
|
41.90
|
42.10
|
30.54
|
35,270
|
|
|
7/6/2015
|
+2.60 / +6.63%
|
39.50
|
41.80
|
39.40
|
41.80
|
40.63
|
30.47
|
133,680
|
|
|
7/3/2015
|
+2.50 / +6.81%
|
34.80
|
39.20
|
34.80
|
39.20
|
37.46
|
28.57
|
153,130
|
|
|
7/2/2015
|
-2.70 / -6.85%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
26.75
|
34,580
|
|
|
7/1/2015
|
-2.90 / -6.86%
|
42.10
|
42.10
|
39.40
|
39.40
|
39.67
|
28.72
|
118,070
|
|
|
6/30/2015
|
-0.50 / -1.17%
|
42.80
|
42.80
|
41.80
|
42.30
|
42.28
|
30.83
|
46,000
|
|
|
6/29/2015
|
+0.30 / +0.71%
|
43.50
|
43.50
|
42.50
|
42.80
|
42.81
|
31.19
|
26,210
|
|
|
6/26/2015
|
-1.40 / -3.19%
|
44.00
|
44.00
|
42.50
|
42.50
|
42.90
|
30.98
|
29,700
|
|
|
6/25/2015
|
-0.60 / -1.35%
|
44.40
|
44.40
|
43.30
|
43.90
|
43.86
|
32.00
|
15,800
|
|
|
6/24/2015
|
0.00 / 0.00%
|
43.30
|
44.90
|
42.70
|
44.50
|
44.25
|
32.43
|
11,910
|
|
|
6/23/2015
|
+1.90 / +4.46%
|
42.50
|
44.50
|
42.50
|
44.50
|
43.52
|
32.43
|
33,660
|
|
|