|
Closing price on 9/16/2016
|
|
| Open |
25.80 |
| High |
25.80 |
| Low |
25.10 |
| Volume |
1,960 |
| Split-adjusted Price |
21.46 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2016
|
-0.20 / -0.77%
|
25.80
|
25.80
|
25.10
|
25.70
|
25.60
|
21.46
|
1,960
|
|
|
9/15/2016
|
-0.10 / -0.38%
|
26.00
|
26.00
|
25.90
|
25.90
|
25.96
|
21.63
|
11,670
|
|
|
9/14/2016
|
0.00 / 0.00%
|
26.00
|
26.10
|
25.20
|
26.00
|
26.01
|
21.71
|
4,460
|
|
|
9/13/2016
|
0.00 / 0.00%
|
26.15
|
26.20
|
25.30
|
26.00
|
25.99
|
21.71
|
12,930
|
|
|
9/12/2016
|
0.00 / 0.00%
|
25.20
|
26.20
|
25.20
|
26.00
|
25.68
|
21.71
|
15,150
|
|
|
9/9/2016
|
-0.60 / -2.26%
|
25.60
|
26.40
|
25.60
|
26.00
|
25.99
|
21.71
|
15,470
|
|
|
9/8/2016
|
+0.50 / +1.92%
|
27.00
|
27.00
|
26.10
|
26.60
|
26.27
|
22.22
|
17,850
|
|
|
9/7/2016
|
-0.40 / -1.51%
|
26.50
|
26.60
|
26.00
|
26.10
|
26.25
|
21.80
|
14,360
|
|
|
9/6/2016
|
+0.40 / +1.53%
|
26.80
|
26.80
|
26.00
|
26.50
|
26.13
|
22.13
|
14,620
|
|
|
9/5/2016
|
-0.80 / -2.97%
|
27.10
|
27.10
|
26.10
|
26.10
|
26.21
|
21.80
|
9,120
|
|
|
9/1/2016
|
+0.10 / +0.37%
|
26.80
|
27.10
|
26.70
|
26.90
|
26.77
|
22.47
|
25,630
|
|
|
8/31/2016
|
+0.10 / +0.37%
|
26.70
|
27.30
|
26.70
|
26.80
|
26.75
|
22.38
|
14,540
|
|
|
8/30/2016
|
+0.70 / +2.69%
|
27.00
|
27.00
|
26.00
|
26.70
|
26.39
|
22.30
|
16,750
|
|
|
8/29/2016
|
-0.90 / -3.35%
|
27.10
|
27.10
|
26.00
|
26.00
|
26.79
|
21.71
|
33,860
|
|
|
8/26/2016
|
+0.30 / +1.13%
|
26.60
|
27.00
|
26.60
|
26.90
|
26.82
|
22.47
|
21,890
|
|
|
8/25/2016
|
-0.40 / -1.48%
|
26.30
|
27.00
|
26.30
|
26.60
|
26.74
|
22.22
|
11,370
|
|
|
8/24/2016
|
-0.10 / -0.37%
|
27.10
|
27.50
|
26.80
|
27.00
|
27.11
|
22.55
|
14,200
|
|
|
8/23/2016
|
-0.30 / -1.09%
|
26.00
|
27.40
|
25.50
|
27.10
|
26.91
|
22.63
|
28,060
|
|
|
8/22/2016
|
+0.30 / +1.11%
|
28.00
|
28.00
|
27.30
|
27.40
|
27.51
|
22.88
|
16,720
|
|
|
8/19/2016
|
+0.40 / +1.50%
|
27.70
|
27.70
|
26.80
|
27.10
|
27.37
|
22.63
|
15,600
|
|
|
8/18/2016
|
-0.50 / -1.84%
|
27.80
|
27.80
|
26.60
|
26.70
|
26.93
|
22.30
|
26,290
|
|
|
8/17/2016
|
-0.10 / -0.37%
|
26.60
|
27.80
|
26.60
|
27.20
|
27.21
|
22.72
|
31,200
|
|
|
8/16/2016
|
-0.80 / -2.85%
|
28.00
|
28.00
|
26.50
|
27.30
|
27.27
|
22.80
|
26,590
|
|
|
8/15/2016
|
+0.70 / +2.55%
|
28.30
|
28.30
|
27.40
|
28.10
|
27.84
|
23.47
|
27,080
|
|
|
8/12/2016
|
+0.10 / +0.37%
|
28.90
|
28.90
|
27.00
|
27.40
|
27.76
|
22.88
|
74,450
|
|
|
8/11/2016
|
+1.70 / +6.64%
|
25.60
|
27.30
|
25.60
|
27.30
|
27.07
|
22.80
|
99,430
|
|
|
8/10/2016
|
+1.60 / +6.67%
|
24.00
|
25.60
|
24.00
|
25.60
|
25.57
|
21.38
|
42,750
|
|
|
8/9/2016
|
+1.50 / +6.67%
|
22.70
|
24.00
|
22.20
|
24.00
|
23.25
|
20.04
|
20,560
|
|
|
8/8/2016
|
+0.80 / +3.69%
|
21.70
|
22.80
|
21.50
|
22.50
|
21.93
|
18.79
|
38,450
|
|
|
8/5/2016
|
-1.50 / -6.47%
|
23.20
|
23.20
|
21.60
|
21.70
|
21.79
|
18.12
|
88,890
|
|
|