Closing price on 1/4/2024
|
|
Open |
42.20 |
High |
42.20 |
Low |
41.50 |
Volume |
12,800 |
Split-adjusted Price |
40.31 |
|
|
TMB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/8/2023
|
+0.50 / +1.21%
|
41.50
|
43.70
|
41.00
|
41.80
|
41.47
|
40.61
|
16,100
|
|
12/7/2023
|
-1.50 / -3.50%
|
42.00
|
42.80
|
41.00
|
41.30
|
41.31
|
40.12
|
23,900
|
|
12/6/2023
|
+0.10 / +0.23%
|
42.80
|
42.80
|
42.80
|
42.80
|
42.80
|
41.58
|
100
|
|
12/5/2023
|
-0.80 / -1.84%
|
43.00
|
43.40
|
42.00
|
42.70
|
42.49
|
41.48
|
34,000
|
|
12/4/2023
|
-0.40 / -0.91%
|
43.00
|
44.00
|
43.00
|
43.50
|
43.14
|
42.26
|
26,800
|
|
12/1/2023
|
0.00 / 0.00%
|
44.50
|
45.90
|
43.40
|
43.90
|
44.35
|
42.65
|
4,800
|
|
11/30/2023
|
+0.90 / +2.09%
|
44.00
|
44.40
|
43.00
|
43.90
|
43.23
|
42.65
|
41,300
|
|
11/29/2023
|
0.00 / 0.00%
|
43.00
|
43.90
|
43.00
|
43.00
|
43.05
|
41.77
|
23,700
|
|
11/28/2023
|
-0.40 / -0.92%
|
43.00
|
43.00
|
42.50
|
43.00
|
42.73
|
41.77
|
600
|
|
11/27/2023
|
-0.10 / -0.23%
|
43.00
|
45.00
|
42.30
|
43.40
|
42.81
|
42.16
|
4,700
|
|
11/24/2023
|
-0.90 / -2.03%
|
44.40
|
44.40
|
42.10
|
43.50
|
43.01
|
42.26
|
7,100
|
|
11/23/2023
|
+0.60 / +1.37%
|
43.50
|
45.10
|
43.50
|
44.40
|
44.27
|
43.13
|
18,000
|
|
|