|
Closing price on 9/17/2010
|
|
| Open |
24.20 |
| High |
24.20 |
| Low |
23.00 |
| Volume |
30,750 |
| Split-adjusted Price |
11.45 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2010
|
-0.60 / -2.49%
|
24.20
|
24.20
|
23.00
|
23.50
|
23.50
|
11.45
|
30,750
|
|
|
9/16/2010
|
+0.10 / +0.42%
|
23.20
|
24.10
|
23.10
|
24.10
|
24.10
|
11.74
|
16,640
|
|
|
9/15/2010
|
-0.20 / -0.83%
|
24.20
|
24.20
|
23.10
|
24.00
|
24.00
|
11.69
|
4,440
|
|
|
9/14/2010
|
-0.20 / -0.82%
|
24.70
|
24.70
|
23.20
|
24.20
|
24.20
|
11.79
|
27,140
|
|
|
9/13/2010
|
-0.40 / -1.61%
|
25.40
|
25.40
|
23.60
|
24.40
|
24.40
|
11.89
|
31,410
|
|
|
9/10/2010
|
-0.20 / -0.80%
|
24.00
|
25.00
|
23.80
|
24.80
|
24.80
|
12.08
|
31,990
|
|
|
9/9/2010
|
-0.80 / -3.10%
|
25.80
|
25.80
|
24.60
|
25.00
|
25.00
|
12.18
|
31,540
|
|
|
9/8/2010
|
+0.30 / +1.18%
|
25.70
|
25.80
|
25.60
|
25.80
|
25.80
|
12.57
|
26,000
|
|
|
9/7/2010
|
-0.10 / -0.39%
|
25.90
|
25.90
|
25.00
|
25.50
|
25.50
|
12.42
|
730
|
|
|
9/6/2010
|
+0.10 / +0.39%
|
24.70
|
25.60
|
24.70
|
25.60
|
25.60
|
12.47
|
5,360
|
|
|
9/1/2010
|
+0.30 / +1.19%
|
25.50
|
25.50
|
25.00
|
25.50
|
25.50
|
12.42
|
18,630
|
|
|
8/31/2010
|
-0.60 / -2.33%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
12.28
|
15,820
|
|
|
8/30/2010
|
+0.30 / +1.18%
|
26.00
|
26.00
|
25.50
|
25.80
|
25.80
|
12.57
|
560
|
|
|
8/27/2010
|
+0.50 / +2.00%
|
26.00
|
26.00
|
23.90
|
25.50
|
25.50
|
12.42
|
27,300
|
|
|
8/26/2010
|
-1.30 / -4.94%
|
25.20
|
25.50
|
25.00
|
25.00
|
25.00
|
12.18
|
20,250
|
|
|
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
|
|
|