Closing price on 3/2/2016
|
|
Open |
37.80 |
High |
37.80 |
Low |
36.90 |
Volume |
25,130 |
Split-adjusted Price |
29.75 |
|
|
TMT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/2/2016
|
-0.40 / -1.06%
|
37.80
|
37.80
|
36.90
|
37.40
|
37.25
|
29.75
|
25,130
|
|
3/1/2016
|
+0.10 / +0.27%
|
38.30
|
38.30
|
37.70
|
37.80
|
37.97
|
30.07
|
21,940
|
|
2/29/2016
|
0.00 / 0.00%
|
38.40
|
38.40
|
37.70
|
37.70
|
37.97
|
29.99
|
30,810
|
|
2/26/2016
|
+0.70 / +1.89%
|
37.60
|
37.70
|
37.00
|
37.70
|
37.50
|
29.99
|
12,720
|
|
2/25/2016
|
-0.20 / -0.54%
|
37.30
|
37.80
|
37.00
|
37.00
|
37.29
|
29.43
|
33,360
|
|
2/24/2016
|
0.00 / 0.00%
|
38.70
|
38.70
|
37.20
|
37.20
|
37.84
|
29.59
|
38,080
|
|
2/23/2016
|
-0.90 / -2.36%
|
38.10
|
38.50
|
37.20
|
37.20
|
37.89
|
29.59
|
51,250
|
|
2/22/2016
|
-0.20 / -0.52%
|
38.40
|
39.00
|
37.00
|
38.10
|
37.73
|
30.31
|
46,590
|
|
2/19/2016
|
-0.50 / -1.29%
|
38.80
|
39.00
|
38.30
|
38.30
|
38.73
|
30.46
|
69,250
|
|
2/18/2016
|
-0.20 / -0.51%
|
39.20
|
39.20
|
38.40
|
38.80
|
38.69
|
30.86
|
26,620
|
|
2/17/2016
|
+1.00 / +2.63%
|
38.50
|
39.30
|
38.00
|
39.00
|
38.22
|
31.02
|
15,880
|
|
2/16/2016
|
+1.30 / +3.54%
|
36.60
|
38.80
|
36.60
|
38.00
|
37.53
|
30.23
|
37,730
|
|
2/15/2016
|
-0.90 / -2.39%
|
36.20
|
37.90
|
36.20
|
36.70
|
37.16
|
29.19
|
84,120
|
|
2/5/2016
|
+2.30 / +6.52%
|
35.00
|
37.70
|
35.00
|
37.60
|
37.37
|
29.91
|
101,460
|
|
2/4/2016
|
+2.30 / +6.97%
|
32.60
|
35.30
|
32.50
|
35.30
|
33.65
|
28.08
|
18,750
|
|
2/3/2016
|
-0.60 / -1.79%
|
31.50
|
33.00
|
31.30
|
33.00
|
31.46
|
26.25
|
367,730
|
|
2/2/2016
|
-2.50 / -6.93%
|
34.60
|
36.00
|
33.60
|
33.60
|
33.90
|
26.73
|
424,420
|
|
2/1/2016
|
-2.50 / -6.48%
|
38.60
|
38.60
|
36.10
|
36.10
|
37.88
|
28.71
|
89,150
|
|
1/29/2016
|
-0.40 / -1.03%
|
38.10
|
39.10
|
38.10
|
38.60
|
38.92
|
30.70
|
37,710
|
|
1/28/2016
|
-0.10 / -0.26%
|
39.10
|
39.50
|
39.00
|
39.00
|
39.13
|
31.02
|
39,310
|
|
1/27/2016
|
+0.10 / +0.26%
|
39.50
|
39.70
|
37.30
|
39.10
|
39.15
|
31.10
|
8,150
|
|
1/26/2016
|
-0.20 / -0.51%
|
36.60
|
39.80
|
36.60
|
39.00
|
37.94
|
31.02
|
93,270
|
|
1/25/2016
|
-2.90 / -6.89%
|
39.20
|
42.50
|
39.20
|
39.20
|
39.21
|
31.18
|
56,700
|
|
1/22/2016
|
-3.10 / -6.86%
|
42.10
|
43.50
|
42.10
|
42.10
|
42.15
|
33.49
|
135,120
|
|
1/21/2016
|
-3.30 / -6.80%
|
45.20
|
46.20
|
45.20
|
45.20
|
45.21
|
35.95
|
154,950
|
|
1/20/2016
|
0.00 / 0.00%
|
50.00
|
50.00
|
48.50
|
48.50
|
48.54
|
38.58
|
10,810
|
|
1/19/2016
|
+0.50 / +1.04%
|
47.50
|
50.00
|
47.50
|
48.50
|
48.36
|
38.58
|
22,010
|
|
1/18/2016
|
-1.20 / -2.44%
|
46.00
|
48.50
|
46.00
|
48.00
|
47.84
|
38.18
|
37,540
|
|
1/15/2016
|
-0.60 / -1.20%
|
49.80
|
51.00
|
49.00
|
49.20
|
49.39
|
39.13
|
13,190
|
|
1/14/2016
|
-0.70 / -1.39%
|
50.00
|
50.00
|
49.50
|
49.80
|
49.64
|
39.61
|
37,850
|
|
|