|
Closing price on 9/29/2016
|
|
| Open |
21.20 |
| High |
22.10 |
| Low |
20.90 |
| Volume |
20,200 |
| Split-adjusted Price |
19.89 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2016
|
-2.75 / -11.27%
|
21.20
|
22.10
|
20.90
|
21.65
|
21.78
|
19.89
|
20,200
|
|
|
9/28/2016
|
-0.50 / -2.01%
|
25.00
|
25.00
|
24.20
|
24.40
|
24.67
|
20.38
|
4,580
|
|
|
9/27/2016
|
0.00 / 0.00%
|
25.60
|
25.60
|
24.40
|
24.90
|
25.02
|
20.80
|
39,650
|
|
|
9/26/2016
|
+0.40 / +1.63%
|
25.00
|
25.30
|
24.70
|
24.90
|
25.05
|
20.80
|
42,910
|
|
|
9/23/2016
|
0.00 / 0.00%
|
24.50
|
24.70
|
24.00
|
24.50
|
24.33
|
20.46
|
15,330
|
|
|
9/22/2016
|
+0.50 / +2.08%
|
24.60
|
24.70
|
24.20
|
24.50
|
24.28
|
20.46
|
4,530
|
|
|
9/21/2016
|
-0.70 / -2.83%
|
24.70
|
24.70
|
24.00
|
24.00
|
24.42
|
20.04
|
21,420
|
|
|
9/20/2016
|
+0.40 / +1.65%
|
23.80
|
25.00
|
23.80
|
24.70
|
24.47
|
20.63
|
20,230
|
|
|
9/19/2016
|
-1.40 / -5.45%
|
26.60
|
26.60
|
24.30
|
24.30
|
24.76
|
20.29
|
9,210
|
|
|
9/16/2016
|
-0.20 / -0.77%
|
25.80
|
25.80
|
25.10
|
25.70
|
25.60
|
21.46
|
1,960
|
|
|
9/15/2016
|
-0.10 / -0.38%
|
26.00
|
26.00
|
25.90
|
25.90
|
25.96
|
21.63
|
11,670
|
|
|
9/14/2016
|
0.00 / 0.00%
|
26.00
|
26.10
|
25.20
|
26.00
|
26.01
|
21.71
|
4,460
|
|
|
9/13/2016
|
0.00 / 0.00%
|
26.15
|
26.20
|
25.30
|
26.00
|
25.99
|
21.71
|
12,930
|
|
|
9/12/2016
|
0.00 / 0.00%
|
25.20
|
26.20
|
25.20
|
26.00
|
25.68
|
21.71
|
15,150
|
|
|
9/9/2016
|
-0.60 / -2.26%
|
25.60
|
26.40
|
25.60
|
26.00
|
25.99
|
21.71
|
15,470
|
|
|
9/8/2016
|
+0.50 / +1.92%
|
27.00
|
27.00
|
26.10
|
26.60
|
26.27
|
22.22
|
17,850
|
|
|
9/7/2016
|
-0.40 / -1.51%
|
26.50
|
26.60
|
26.00
|
26.10
|
26.25
|
21.80
|
14,360
|
|
|
9/6/2016
|
+0.40 / +1.53%
|
26.80
|
26.80
|
26.00
|
26.50
|
26.13
|
22.13
|
14,620
|
|
|
9/5/2016
|
-0.80 / -2.97%
|
27.10
|
27.10
|
26.10
|
26.10
|
26.21
|
21.80
|
9,120
|
|
|
9/1/2016
|
+0.10 / +0.37%
|
26.80
|
27.10
|
26.70
|
26.90
|
26.77
|
22.47
|
25,630
|
|
|
8/31/2016
|
+0.10 / +0.37%
|
26.70
|
27.30
|
26.70
|
26.80
|
26.75
|
22.38
|
14,540
|
|
|
8/30/2016
|
+0.70 / +2.69%
|
27.00
|
27.00
|
26.00
|
26.70
|
26.39
|
22.30
|
16,750
|
|
|
8/29/2016
|
-0.90 / -3.35%
|
27.10
|
27.10
|
26.00
|
26.00
|
26.79
|
21.71
|
33,860
|
|
|
8/26/2016
|
+0.30 / +1.13%
|
26.60
|
27.00
|
26.60
|
26.90
|
26.82
|
22.47
|
21,890
|
|
|
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
|
|
|