|
Closing price on 9/19/2011
|
|
| Open |
5.90 |
| High |
6.00 |
| Low |
5.70 |
| Volume |
43,010 |
| Split-adjusted Price |
3.37 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2011
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.70
|
6.00
|
6.00
|
3.37
|
43,010
|
|
|
9/16/2011
|
-0.20 / -3.28%
|
5.80
|
6.10
|
5.80
|
5.90
|
5.90
|
3.31
|
50,470
|
|
|
9/15/2011
|
-0.30 / -4.69%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.10
|
3.43
|
40,260
|
|
|
9/14/2011
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.40
|
3.59
|
33,970
|
|
|
9/13/2011
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
3.65
|
47,090
|
|
|
9/12/2011
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.90
|
6.20
|
6.20
|
3.48
|
60,310
|
|
|
9/9/2011
|
+0.20 / +3.33%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.20
|
3.48
|
33,070
|
|
|
9/8/2011
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
3.37
|
146,620
|
|
|
9/7/2011
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.80
|
3.26
|
8,410
|
|
|
9/6/2011
|
-0.20 / -3.45%
|
5.90
|
6.00
|
5.60
|
5.60
|
5.60
|
3.14
|
242,830
|
|
|
9/5/2011
|
+0.20 / +3.57%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.80
|
3.26
|
21,210
|
|
|
9/1/2011
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.60
|
3.14
|
86,450
|
|
|
8/31/2011
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.70
|
3.20
|
41,360
|
|
|
8/30/2011
|
-0.30 / -5.00%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.70
|
3.20
|
25,980
|
|
|
8/29/2011
|
+0.10 / +1.69%
|
6.10
|
6.10
|
5.70
|
6.00
|
6.00
|
3.37
|
600
|
|
|
8/26/2011
|
+0.20 / +3.51%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.90
|
3.31
|
1,850
|
|
|
8/25/2011
|
-0.20 / -3.39%
|
5.90
|
6.10
|
5.70
|
5.70
|
5.70
|
3.20
|
9,050
|
|
|
8/24/2011
|
-0.30 / -4.84%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
3.31
|
3,420
|
|
|
8/23/2011
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.20
|
3.48
|
1,840
|
|
|
8/22/2011
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
3.65
|
41,620
|
|
|
8/19/2011
|
-0.30 / -4.41%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.65
|
23,100
|
|
|
8/18/2011
|
-0.30 / -4.23%
|
6.90
|
7.10
|
6.80
|
6.80
|
6.80
|
3.82
|
13,040
|
|
|
8/17/2011
|
-0.30 / -4.05%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
3.99
|
1,660
|
|
|
8/16/2011
|
-0.30 / -3.90%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
4.16
|
2,250
|
|
|
8/15/2011
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.32
|
10
|
|
|
8/12/2011
|
+0.10 / +1.32%
|
7.40
|
7.70
|
7.30
|
7.70
|
7.70
|
4.32
|
590
|
|
|
8/11/2011
|
-0.30 / -3.80%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
4.27
|
1,000
|
|
|
8/10/2011
|
-0.30 / -3.66%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.90
|
4.44
|
80
|
|
|
8/9/2011
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.61
|
30
|
|
|
8/8/2011
|
+0.20 / +2.50%
|
7.60
|
8.20
|
7.60
|
8.20
|
8.20
|
4.61
|
520
|
|
|