|
Closing price on 12/1/2016
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
17.00 |
| Volume |
143,910 |
| Split-adjusted Price |
16.35 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2016
|
+1.15 / +6.91%
|
17.80
|
17.80
|
17.00
|
17.80
|
17.77
|
16.35
|
143,910
|
|
|
11/30/2016
|
-1.20 / -6.72%
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
15.30
|
11,960
|
|
|
11/29/2016
|
-1.30 / -6.79%
|
17.85
|
17.85
|
17.85
|
17.85
|
17.85
|
16.40
|
990
|
|
|
11/28/2016
|
-1.40 / -6.81%
|
19.15
|
19.15
|
19.15
|
19.15
|
19.15
|
17.59
|
30,610
|
|
|
11/25/2016
|
-1.50 / -6.80%
|
21.60
|
21.60
|
20.55
|
20.55
|
20.71
|
18.88
|
35,400
|
|
|
11/24/2016
|
+1.40 / +6.78%
|
22.05
|
22.05
|
21.00
|
22.05
|
21.96
|
20.26
|
248,140
|
|
|
11/23/2016
|
+1.35 / +6.99%
|
20.60
|
20.65
|
20.50
|
20.65
|
20.62
|
18.97
|
139,000
|
|
|
11/22/2016
|
+1.25 / +6.93%
|
18.80
|
19.30
|
18.80
|
19.30
|
19.18
|
17.73
|
76,270
|
|
|
11/21/2016
|
+1.15 / +6.80%
|
17.70
|
18.05
|
17.50
|
18.05
|
18.02
|
16.58
|
113,010
|
|
|
11/18/2016
|
+1.10 / +6.96%
|
16.70
|
16.90
|
16.50
|
16.90
|
16.82
|
15.53
|
94,820
|
|
|
11/17/2016
|
+0.80 / +5.33%
|
15.10
|
15.80
|
15.00
|
15.80
|
15.36
|
14.52
|
67,050
|
|
|
11/16/2016
|
+0.40 / +2.74%
|
14.00
|
15.20
|
14.00
|
15.00
|
14.93
|
13.78
|
73,200
|
|
|
11/15/2016
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.20
|
14.60
|
14.42
|
13.41
|
48,670
|
|
|
11/14/2016
|
+0.60 / +4.29%
|
14.00
|
14.70
|
13.80
|
14.60
|
14.33
|
13.41
|
44,800
|
|
|
11/11/2016
|
+0.20 / +1.45%
|
14.20
|
14.75
|
13.80
|
14.00
|
14.33
|
12.86
|
144,930
|
|
|
11/10/2016
|
+0.90 / +6.98%
|
12.90
|
13.80
|
12.70
|
13.80
|
13.19
|
12.68
|
100,590
|
|
|
11/9/2016
|
+0.45 / +3.61%
|
12.45
|
13.00
|
12.30
|
12.90
|
12.51
|
11.85
|
52,790
|
|
|
11/8/2016
|
0.00 / 0.00%
|
11.90
|
13.00
|
11.60
|
12.45
|
12.02
|
11.44
|
102,790
|
|
|
11/7/2016
|
-0.05 / -0.40%
|
11.70
|
12.50
|
11.65
|
12.45
|
11.82
|
11.44
|
168,240
|
|
|
11/4/2016
|
-0.90 / -6.72%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.48
|
24,180
|
|
|
11/3/2016
|
-1.00 / -6.94%
|
15.10
|
15.10
|
13.40
|
13.40
|
14.08
|
12.31
|
89,930
|
|
|
11/2/2016
|
+0.90 / +6.67%
|
14.40
|
14.40
|
13.50
|
14.40
|
14.28
|
13.23
|
107,160
|
|
|
11/1/2016
|
+0.85 / +6.72%
|
11.80
|
13.50
|
11.80
|
13.50
|
12.92
|
12.40
|
309,990
|
|
|
10/31/2016
|
-0.90 / -6.64%
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
11.62
|
27,820
|
|
|
10/28/2016
|
-1.00 / -6.87%
|
13.60
|
13.60
|
13.55
|
13.55
|
13.58
|
12.45
|
15,750
|
|
|
10/27/2016
|
-1.05 / -6.73%
|
14.55
|
14.55
|
14.55
|
14.55
|
14.55
|
13.37
|
4,790
|
|
|
10/26/2016
|
-1.15 / -6.87%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.33
|
77,310
|
|
|
10/25/2016
|
-1.25 / -6.94%
|
16.75
|
16.75
|
16.75
|
16.75
|
16.75
|
15.39
|
13,490
|
|
|
10/24/2016
|
-1.35 / -6.98%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.54
|
7,070
|
|
|
10/21/2016
|
-1.45 / -6.97%
|
19.35
|
19.75
|
19.35
|
19.35
|
19.35
|
17.78
|
102,830
|
|
|