|
Closing price on 4/2/2014
|
|
| Open |
6.80 |
| High |
7.00 |
| Low |
6.80 |
| Volume |
2,350 |
| Split-adjusted Price |
3.93 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2014
|
-0.20 / -2.78%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
3.93
|
2,350
|
|
|
4/1/2014
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.90
|
7.20
|
7.20
|
4.04
|
5,240
|
|
|
3/31/2014
|
+0.10 / +1.41%
|
7.20
|
7.30
|
7.00
|
7.20
|
7.20
|
4.04
|
15,660
|
|
|
3/28/2014
|
-0.20 / -2.74%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.10
|
3.99
|
1,640
|
|
|
3/27/2014
|
+0.10 / +1.39%
|
6.90
|
7.30
|
6.90
|
7.30
|
7.30
|
4.10
|
19,130
|
|
|
3/26/2014
|
-0.20 / -2.70%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.20
|
4.04
|
1,970
|
|
|
3/25/2014
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.40
|
4.16
|
3,080
|
|
|
3/24/2014
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.40
|
4.16
|
14,720
|
|
|
3/21/2014
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.40
|
4.16
|
19,220
|
|
|
3/20/2014
|
+0.10 / +1.39%
|
7.30
|
7.60
|
7.20
|
7.30
|
7.30
|
4.10
|
35,700
|
|
|
3/19/2014
|
0.00 / 0.00%
|
7.20
|
7.70
|
7.20
|
7.20
|
7.20
|
4.04
|
31,800
|
|
|
3/18/2014
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.20
|
4.04
|
17,970
|
|
|
3/17/2014
|
-0.20 / -2.67%
|
7.10
|
7.50
|
7.10
|
7.30
|
7.30
|
4.10
|
4,510
|
|
|
3/14/2014
|
+0.40 / +5.63%
|
7.00
|
7.50
|
6.90
|
7.50
|
7.50
|
4.21
|
18,450
|
|
|
3/13/2014
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
3.99
|
2,250
|
|
|
3/12/2014
|
+0.30 / +4.48%
|
6.60
|
7.10
|
6.60
|
7.00
|
7.00
|
3.93
|
22,120
|
|
|
3/11/2014
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
3.76
|
16,510
|
|
|
3/10/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
3.71
|
1,500
|
|
|
3/7/2014
|
-0.10 / -1.49%
|
6.50
|
6.80
|
6.50
|
6.60
|
6.60
|
3.71
|
1,170
|
|
|
3/6/2014
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
3.76
|
830
|
|
|
3/5/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
3.65
|
3,840
|
|
|
3/4/2014
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
3.65
|
23,440
|
|
|
3/3/2014
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
3.71
|
10,140
|
|
|
2/28/2014
|
-0.10 / -1.49%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.60
|
3.71
|
150
|
|
|
2/27/2014
|
+0.10 / +1.52%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.70
|
3.76
|
1,760
|
|
|
2/26/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
3.71
|
13,440
|
|
|
2/25/2014
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
3.71
|
27,270
|
|
|
2/24/2014
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
3.76
|
7,140
|
|
|
2/21/2014
|
-0.30 / -4.35%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.60
|
3.71
|
17,430
|
|
|
2/20/2014
|
+0.20 / +2.99%
|
6.80
|
7.10
|
6.50
|
6.90
|
6.90
|
3.87
|
69,350
|
|
|