Closing price on 1/22/2024
|
|
Open |
44.50 |
High |
45.00 |
Low |
43.60 |
Volume |
15,900 |
Split-adjusted Price |
42.35 |
|
|
TMB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/22/2024
|
-0.40 / -0.91%
|
44.50
|
45.00
|
43.60
|
43.60
|
43.65
|
42.35
|
15,900
|
|
1/19/2024
|
+0.60 / +1.38%
|
43.00
|
44.80
|
43.00
|
44.00
|
43.71
|
42.74
|
11,000
|
|
1/18/2024
|
+0.10 / +0.23%
|
43.50
|
43.50
|
43.00
|
43.40
|
43.13
|
42.16
|
3,100
|
|
1/17/2024
|
+0.40 / +0.93%
|
42.90
|
43.40
|
42.50
|
43.30
|
42.79
|
42.06
|
13,500
|
|
1/16/2024
|
+0.10 / +0.23%
|
42.80
|
43.20
|
42.20
|
42.90
|
42.80
|
41.67
|
10,000
|
|
1/15/2024
|
+1.10 / +2.64%
|
41.70
|
45.50
|
41.60
|
42.80
|
42.28
|
41.58
|
13,900
|
|
1/12/2024
|
-0.20 / -0.48%
|
41.90
|
42.00
|
41.40
|
41.70
|
41.54
|
40.51
|
3,700
|
|
1/11/2024
|
-0.10 / -0.24%
|
42.00
|
42.00
|
41.30
|
41.90
|
41.36
|
40.70
|
5,200
|
|
1/10/2024
|
-0.20 / -0.47%
|
41.20
|
42.10
|
41.00
|
42.00
|
41.20
|
40.80
|
7,000
|
|
1/9/2024
|
+0.20 / +0.48%
|
42.40
|
42.50
|
41.00
|
42.20
|
41.30
|
40.99
|
49,200
|
|
1/8/2024
|
+0.50 / +1.20%
|
41.80
|
42.50
|
41.80
|
42.00
|
42.01
|
40.80
|
12,300
|
|
1/5/2024
|
0.00 / 0.00%
|
41.80
|
41.90
|
41.50
|
41.50
|
41.55
|
40.31
|
4,800
|
|
1/4/2024
|
-0.90 / -2.12%
|
42.20
|
42.20
|
41.50
|
41.50
|
41.60
|
40.31
|
12,800
|
|
1/3/2024
|
0.00 / 0.00%
|
42.40
|
42.90
|
42.10
|
42.40
|
42.50
|
41.19
|
8,000
|
|
1/2/2024
|
+1.20 / +2.91%
|
41.30
|
42.50
|
41.20
|
42.40
|
42.09
|
41.19
|
26,900
|
|
12/29/2023
|
0.00 / 0.00%
|
41.20
|
41.80
|
41.00
|
41.20
|
41.26
|
40.02
|
21,200
|
|
12/28/2023
|
+0.10 / +0.24%
|
41.10
|
41.40
|
41.10
|
41.20
|
41.26
|
40.02
|
2,000
|
|
12/27/2023
|
+0.40 / +0.98%
|
40.80
|
41.20
|
40.80
|
41.10
|
40.89
|
39.93
|
11,000
|
|
12/26/2023
|
+0.30 / +0.74%
|
40.80
|
40.80
|
40.50
|
40.70
|
40.63
|
39.54
|
1,000
|
|
12/25/2023
|
-0.20 / -0.49%
|
40.90
|
40.90
|
40.00
|
40.40
|
40.21
|
39.25
|
14,900
|
|
12/22/2023
|
+0.40 / +1.00%
|
40.70
|
40.70
|
40.30
|
40.60
|
40.38
|
39.44
|
1,000
|
|
12/21/2023
|
-0.20 / -0.50%
|
40.40
|
40.50
|
40.10
|
40.20
|
40.44
|
39.05
|
11,000
|
|
12/20/2023
|
-0.40 / -0.98%
|
40.50
|
40.50
|
40.00
|
40.40
|
40.41
|
39.25
|
800
|
|
12/19/2023
|
+0.70 / +1.75%
|
39.80
|
40.80
|
38.60
|
40.80
|
39.01
|
39.63
|
9,100
|
|
12/18/2023
|
-0.50 / -1.23%
|
41.00
|
41.00
|
40.00
|
40.10
|
40.41
|
38.95
|
5,000
|
|
12/15/2023
|
-0.70 / -1.69%
|
40.60
|
40.60
|
40.60
|
40.60
|
40.60
|
39.44
|
3,500
|
|
12/14/2023
|
+0.40 / +0.98%
|
41.50
|
42.00
|
40.40
|
41.30
|
40.83
|
40.12
|
2,800
|
|
12/13/2023
|
+0.10 / +0.25%
|
40.80
|
41.40
|
40.80
|
40.90
|
40.87
|
39.73
|
5,300
|
|
12/12/2023
|
-0.60 / -1.45%
|
41.60
|
41.60
|
40.80
|
40.80
|
41.20
|
39.63
|
200
|
|
12/11/2023
|
-0.40 / -0.96%
|
40.70
|
41.40
|
40.70
|
41.40
|
41.05
|
40.22
|
200
|
|
|