|
Closing price on 6/8/2011
|
|
| Open |
9.10 |
| High |
9.30 |
| Low |
9.10 |
| Volume |
1,110 |
| Split-adjusted Price |
5.22 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2011
|
+0.40 / +4.49%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.30
|
5.22
|
1,110
|
|
|
6/7/2011
|
+0.30 / +3.49%
|
9.00
|
9.00
|
8.20
|
8.90
|
8.90
|
5.00
|
3,670
|
|
|
6/6/2011
|
+0.40 / +4.88%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4.83
|
760
|
|
|
6/3/2011
|
+0.30 / +3.80%
|
8.00
|
8.20
|
7.60
|
8.20
|
8.20
|
4.61
|
12,670
|
|
|
6/2/2011
|
+0.30 / +3.95%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.90
|
4.44
|
1,250
|
|
|
6/1/2011
|
+0.30 / +4.11%
|
7.30
|
7.60
|
7.30
|
7.60
|
7.60
|
4.27
|
10,560
|
|
|
5/31/2011
|
+0.20 / +2.82%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.10
|
10
|
|
|
5/30/2011
|
-0.30 / -4.05%
|
7.70
|
7.70
|
7.10
|
7.10
|
7.10
|
3.99
|
6,580
|
|
|
5/27/2011
|
-0.90 / -10.84%
|
7.50
|
7.50
|
7.10
|
7.40
|
7.40
|
4.16
|
2,040
|
|
|
5/26/2011
|
-0.40 / -4.60%
|
8.30
|
8.70
|
8.30
|
8.30
|
8.30
|
4.04
|
3,450
|
|
|
5/25/2011
|
-0.40 / -4.40%
|
8.70
|
9.20
|
8.70
|
8.70
|
8.70
|
4.24
|
1,060
|
|
|
5/24/2011
|
-0.40 / -4.21%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.10
|
4.43
|
8,690
|
|
|
5/23/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.63
|
0
|
|
|
5/20/2011
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.20
|
9.50
|
9.50
|
4.63
|
4,130
|
|
|
5/19/2011
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.50
|
4.63
|
6,900
|
|
|
5/18/2011
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.53
|
2,980
|
|
|
5/17/2011
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.53
|
5,050
|
|
|
5/16/2011
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.30
|
4.53
|
140
|
|
|
5/13/2011
|
-0.10 / -1.09%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.10
|
4.43
|
2,420
|
|
|
5/12/2011
|
+0.30 / +3.37%
|
8.90
|
9.20
|
8.50
|
9.20
|
9.20
|
4.48
|
6,650
|
|
|
5/11/2011
|
-0.40 / -4.30%
|
8.90
|
9.50
|
8.90
|
8.90
|
8.90
|
4.34
|
1,020
|
|
|
5/10/2011
|
-0.40 / -4.12%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.53
|
2,300
|
|
|
5/9/2011
|
+0.30 / +3.19%
|
9.80
|
9.80
|
9.10
|
9.70
|
9.70
|
4.73
|
540
|
|
|
5/6/2011
|
-0.40 / -4.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.58
|
920
|
|
|
5/5/2011
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.40
|
9.80
|
9.80
|
4.77
|
460
|
|
|
5/4/2011
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.80
|
4.77
|
220
|
|
|
4/29/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.77
|
10
|
|
|
4/28/2011
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.80
|
4.77
|
230
|
|
|
4/27/2011
|
-0.40 / -4.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.63
|
10
|
|
|
4/26/2011
|
+0.30 / +3.13%
|
9.90
|
9.90
|
9.60
|
9.90
|
9.90
|
4.82
|
3,150
|
|
|