|
Closing price on 9/19/2014
|
|
| Open |
13.60 |
| High |
14.50 |
| Low |
13.60 |
| Volume |
300,210 |
| Split-adjusted Price |
9.78 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2014
|
+0.90 / +6.62%
|
13.60
|
14.50
|
13.60
|
14.50
|
14.50
|
9.78
|
300,210
|
|
|
9/18/2014
|
+0.80 / +6.25%
|
13.00
|
13.60
|
13.00
|
13.60
|
13.60
|
9.18
|
1,513,580
|
|
|
9/17/2014
|
+0.20 / +1.59%
|
13.10
|
13.10
|
12.20
|
12.80
|
12.80
|
8.64
|
23,740
|
|
|
9/16/2014
|
-0.50 / -3.82%
|
12.80
|
12.90
|
12.50
|
12.60
|
12.60
|
8.50
|
89,320
|
|
|
9/15/2014
|
-0.80 / -5.76%
|
14.60
|
14.60
|
13.10
|
13.10
|
13.10
|
8.84
|
80,720
|
|
|
9/12/2014
|
-0.50 / -3.47%
|
14.40
|
14.40
|
13.40
|
13.90
|
13.90
|
9.38
|
63,730
|
|
|
9/11/2014
|
-1.00 / -6.49%
|
15.40
|
15.80
|
14.40
|
14.40
|
14.40
|
9.72
|
141,240
|
|
|
9/10/2014
|
+0.30 / +1.99%
|
15.10
|
15.40
|
14.50
|
15.40
|
15.40
|
10.39
|
30,540
|
|
|
9/9/2014
|
-1.10 / -6.79%
|
17.30
|
17.30
|
15.10
|
15.10
|
15.10
|
9.85
|
174,720
|
|
|
9/8/2014
|
+1.00 / +6.58%
|
15.90
|
16.20
|
15.60
|
16.20
|
16.20
|
10.57
|
179,920
|
|
|
9/5/2014
|
+0.90 / +6.29%
|
14.30
|
15.30
|
14.30
|
15.20
|
15.20
|
9.92
|
96,130
|
|
|
9/4/2014
|
+0.90 / +6.72%
|
13.40
|
14.30
|
13.40
|
14.30
|
14.30
|
9.33
|
110,710
|
|
|
9/3/2014
|
+0.50 / +3.88%
|
13.70
|
13.80
|
13.20
|
13.40
|
13.40
|
8.74
|
65,560
|
|
|
8/29/2014
|
+0.80 / +6.61%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.90
|
8.42
|
119,600
|
|
|
8/28/2014
|
+0.20 / +1.68%
|
11.90
|
12.40
|
11.80
|
12.10
|
12.10
|
7.89
|
48,500
|
|
|
8/27/2014
|
+0.20 / +1.71%
|
12.50
|
12.50
|
11.70
|
11.90
|
11.90
|
7.76
|
39,210
|
|
|
8/26/2014
|
-0.10 / -0.85%
|
12.20
|
12.20
|
11.50
|
11.70
|
11.70
|
7.63
|
25,050
|
|
|
8/25/2014
|
+0.40 / +3.51%
|
11.30
|
12.10
|
11.30
|
11.80
|
11.80
|
7.70
|
65,130
|
|
|
8/22/2014
|
0.00 / 0.00%
|
11.20
|
11.60
|
11.00
|
11.40
|
11.40
|
7.44
|
25,080
|
|
|
8/21/2014
|
0.00 / 0.00%
|
11.10
|
11.70
|
11.10
|
11.40
|
11.40
|
7.44
|
30,510
|
|
|
8/20/2014
|
+0.60 / +5.56%
|
11.00
|
11.50
|
10.80
|
11.40
|
11.40
|
7.44
|
50,390
|
|
|
8/19/2014
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.50
|
10.80
|
10.80
|
7.05
|
25,640
|
|
|
8/18/2014
|
0.00 / 0.00%
|
10.60
|
11.20
|
10.60
|
10.70
|
10.70
|
6.98
|
29,800
|
|
|
8/15/2014
|
-0.60 / -5.31%
|
11.70
|
11.80
|
10.70
|
10.70
|
10.70
|
6.98
|
71,460
|
|
|
8/14/2014
|
+0.60 / +5.61%
|
11.00
|
11.40
|
11.00
|
11.30
|
11.30
|
7.37
|
187,010
|
|
|
8/13/2014
|
+0.70 / +7.00%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.70
|
6.98
|
53,700
|
|
|
8/12/2014
|
+0.50 / +5.26%
|
9.40
|
10.00
|
9.40
|
10.00
|
10.00
|
6.52
|
40,450
|
|
|
8/11/2014
|
+0.40 / +4.40%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.50
|
6.20
|
66,790
|
|
|
8/8/2014
|
+0.30 / +3.41%
|
8.70
|
9.10
|
8.70
|
9.10
|
9.10
|
5.94
|
33,780
|
|
|
8/7/2014
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.80
|
5.74
|
23,200
|
|
|