|
Closing price on 2/8/2012
|
|
| Open |
5.80 |
| High |
5.80 |
| Low |
5.80 |
| Volume |
30 |
| Split-adjusted Price |
3.26 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2012
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.26
|
30
|
|
|
2/7/2012
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.60
|
3.14
|
20
|
|
|
2/6/2012
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.70
|
3.20
|
6,990
|
|
|
2/3/2012
|
-0.30 / -5.00%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.70
|
3.20
|
41,800
|
|
|
2/2/2012
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.37
|
200
|
|
|
2/1/2012
|
-0.20 / -3.33%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.26
|
10
|
|
|
1/31/2012
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
3.37
|
11,000
|
|
|
1/30/2012
|
+0.20 / +3.39%
|
6.10
|
6.10
|
5.80
|
6.10
|
6.10
|
3.43
|
260
|
|
|
1/20/2012
|
-0.30 / -4.84%
|
6.50
|
6.50
|
5.90
|
5.90
|
5.90
|
3.31
|
10,030
|
|
|
1/19/2012
|
0.00 / 0.00%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.20
|
3.48
|
10,010
|
|
|
1/18/2012
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.20
|
3.48
|
20
|
|
|
1/17/2012
|
+0.20 / +3.17%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.50
|
3.65
|
30
|
|
|
1/16/2012
|
+0.30 / +5.00%
|
5.70
|
6.30
|
5.70
|
6.30
|
6.30
|
3.54
|
6,210
|
|
|
1/13/2012
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.37
|
2,910
|
|
|
1/12/2012
|
+0.20 / +3.51%
|
5.90
|
5.90
|
5.50
|
5.90
|
5.90
|
3.31
|
30
|
|
|
1/11/2012
|
-0.10 / -1.72%
|
5.60
|
6.00
|
5.60
|
5.70
|
5.70
|
3.20
|
12,590
|
|
|
1/10/2012
|
-0.30 / -4.92%
|
5.80
|
6.40
|
5.80
|
5.80
|
5.80
|
3.26
|
2,080
|
|
|
1/9/2012
|
-0.30 / -4.69%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
3.43
|
1,060
|
|
|
1/6/2012
|
-0.30 / -4.48%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.59
|
10
|
|
|
1/5/2012
|
-0.30 / -4.29%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.76
|
10
|
|
|
1/4/2012
|
+0.20 / +2.94%
|
6.50
|
7.00
|
6.50
|
7.00
|
7.00
|
3.93
|
350
|
|
|
1/3/2012
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.82
|
10,100
|
|
|
12/30/2011
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.90
|
3.87
|
31,010
|
|
|
12/29/2011
|
+0.30 / +4.55%
|
6.30
|
6.90
|
6.30
|
6.90
|
6.90
|
3.87
|
36,170
|
|
|
12/28/2011
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.60
|
3.71
|
22,010
|
|
|
12/27/2011
|
0.00 / 0.00%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.40
|
3.59
|
7,220
|
|
|
12/26/2011
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.10
|
6.40
|
6.40
|
3.59
|
1,330
|
|
|
12/23/2011
|
-0.10 / -1.54%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
3.59
|
4,170
|
|
|
12/22/2011
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
3.65
|
5,160
|
|
|
12/21/2011
|
+0.10 / +1.56%
|
6.20
|
6.70
|
6.10
|
6.50
|
6.50
|
3.65
|
115,809
|
|
|