Closing price on 12/25/2012
|
|
Open |
4.50 |
High |
4.50 |
Low |
4.50 |
Volume |
110 |
Split-adjusted Price |
2.53 |
|
|
TMT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/25/2012
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.53
|
110
|
|
12/24/2012
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
2.47
|
0
|
|
12/21/2012
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
2.47
|
0
|
|
12/20/2012
|
-0.20 / -4.35%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
2.47
|
410
|
|
12/19/2012
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.58
|
100
|
|
12/18/2012
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.60
|
2.58
|
22,560
|
|
12/17/2012
|
-0.20 / -4.17%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.58
|
5,420
|
|
12/14/2012
|
0.00 / 0.00%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.80
|
2.70
|
6,020
|
|
12/13/2012
|
-0.20 / -4.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
2.70
|
210
|
|
12/12/2012
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2.81
|
100
|
|
12/11/2012
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.80
|
5.00
|
5.00
|
2.81
|
1,600
|
|
12/10/2012
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2.81
|
0
|
|
12/7/2012
|
+0.10 / +2.04%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.00
|
2.81
|
597,270
|
|
12/6/2012
|
+0.20 / +4.26%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.90
|
2.75
|
920
|
|
12/5/2012
|
+0.20 / +4.44%
|
4.30
|
4.70
|
4.30
|
4.70
|
4.70
|
2.64
|
30
|
|
12/4/2012
|
-0.20 / -4.26%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.53
|
85,650
|
|
12/3/2012
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
2.64
|
1,000
|
|
11/30/2012
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
2.64
|
100
|
|
11/29/2012
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.70
|
2.64
|
5,100
|
|
11/28/2012
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
2.64
|
1,500
|
|
11/27/2012
|
-0.20 / -4.08%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
2.64
|
5,200
|
|
11/26/2012
|
+0.20 / +4.26%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
2.75
|
100
|
|
11/23/2012
|
-0.20 / -4.08%
|
4.70
|
4.80
|
4.70
|
4.70
|
4.70
|
2.64
|
20,510
|
|
11/22/2012
|
-0.20 / -3.92%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
2.75
|
407,280
|
|
11/21/2012
|
-0.20 / -3.77%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
2.86
|
10,400
|
|
11/20/2012
|
-0.20 / -3.64%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
2.98
|
500
|
|
11/19/2012
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.30
|
5.50
|
5.50
|
3.09
|
220
|
|
11/16/2012
|
+0.10 / +1.85%
|
5.20
|
5.50
|
5.20
|
5.50
|
5.50
|
3.09
|
180
|
|
11/15/2012
|
+0.20 / +3.85%
|
5.00
|
5.40
|
5.00
|
5.40
|
5.40
|
3.03
|
320
|
|
11/14/2012
|
-0.20 / -3.70%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.92
|
400
|
|
|