|
Closing price on 8/30/2017
|
|
| Open |
11.50 |
| High |
11.80 |
| Low |
11.10 |
| Volume |
52,360 |
| Split-adjusted Price |
10.84 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2017
|
-0.05 / -0.42%
|
11.50
|
11.80
|
11.10
|
11.80
|
11.36
|
10.84
|
52,360
|
|
|
8/29/2017
|
+0.15 / +1.28%
|
11.20
|
11.90
|
11.10
|
11.85
|
11.46
|
10.89
|
49,350
|
|
|
8/28/2017
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.20
|
11.70
|
11.31
|
10.75
|
56,450
|
|
|
8/25/2017
|
-0.60 / -4.96%
|
11.80
|
12.00
|
11.50
|
11.50
|
11.83
|
10.57
|
50,810
|
|
|
8/24/2017
|
+0.40 / +3.42%
|
11.30
|
12.10
|
11.30
|
12.10
|
11.54
|
11.12
|
59,990
|
|
|
8/23/2017
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.60
|
10.75
|
48,580
|
|
|
8/22/2017
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.60
|
10.75
|
47,900
|
|
|
8/21/2017
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.59
|
10.75
|
64,770
|
|
|
8/18/2017
|
-0.25 / -2.09%
|
11.95
|
12.00
|
11.60
|
11.70
|
11.87
|
10.75
|
61,250
|
|
|
8/17/2017
|
+0.05 / +0.42%
|
12.10
|
12.10
|
11.70
|
11.95
|
11.93
|
10.98
|
58,410
|
|
|
8/16/2017
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.90
|
11.83
|
10.93
|
53,400
|
|
|
8/15/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.93
|
10.93
|
47,710
|
|
|
8/14/2017
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.80
|
10.93
|
49,000
|
|
|
8/11/2017
|
-0.30 / -2.50%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.75
|
48,630
|
|
|
8/10/2017
|
-0.10 / -0.83%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.10
|
11.02
|
52,450
|
|
|
8/9/2017
|
+0.20 / +1.68%
|
11.80
|
12.10
|
11.70
|
12.10
|
11.81
|
11.12
|
58,780
|
|
|
8/8/2017
|
-0.40 / -3.25%
|
11.80
|
12.20
|
11.80
|
11.90
|
11.87
|
10.93
|
55,180
|
|
|
8/7/2017
|
+0.20 / +1.65%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.11
|
11.30
|
64,860
|
|
|
8/4/2017
|
+0.30 / +2.54%
|
12.00
|
12.10
|
11.80
|
12.10
|
11.96
|
11.12
|
65,070
|
|
|
8/3/2017
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.70
|
10.84
|
54,010
|
|
|
8/2/2017
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.20
|
11.80
|
11.70
|
10.84
|
54,270
|
|
|
8/1/2017
|
+0.05 / +0.42%
|
11.70
|
12.00
|
11.50
|
11.90
|
11.72
|
10.93
|
48,720
|
|
|
7/31/2017
|
-0.35 / -2.87%
|
12.00
|
12.00
|
11.85
|
11.85
|
11.98
|
10.89
|
8,230
|
|
|
7/28/2017
|
+0.35 / +2.95%
|
11.80
|
12.20
|
11.80
|
12.20
|
11.98
|
11.21
|
28,130
|
|
|
7/27/2017
|
-0.15 / -1.25%
|
12.00
|
12.20
|
11.80
|
11.85
|
11.92
|
10.89
|
14,010
|
|
|
7/26/2017
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.75
|
12.00
|
11.88
|
11.02
|
13,550
|
|
|
7/25/2017
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.70
|
12.00
|
11.98
|
11.02
|
960
|
|
|
7/24/2017
|
-0.20 / -1.63%
|
11.60
|
12.20
|
11.60
|
12.10
|
11.80
|
11.12
|
13,050
|
|
|
7/21/2017
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.00
|
12.30
|
12.07
|
11.30
|
15,830
|
|
|
7/20/2017
|
-0.05 / -0.40%
|
12.00
|
12.35
|
12.00
|
12.30
|
12.01
|
11.30
|
19,900
|
|
|