Closing price on 10/31/2023
|
|
Open |
37.90 |
High |
38.50 |
Low |
37.50 |
Volume |
17,100 |
Split-adjusted Price |
36.82 |
|
|
TMB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/31/2023
|
0.00 / 0.00%
|
37.90
|
38.50
|
37.50
|
37.90
|
37.80
|
36.82
|
17,100
|
|
10/30/2023
|
-0.10 / -0.26%
|
38.00
|
39.00
|
37.90
|
37.90
|
37.96
|
36.82
|
6,300
|
|
10/27/2023
|
-1.80 / -4.52%
|
38.00
|
39.00
|
38.00
|
38.00
|
38.06
|
36.91
|
4,300
|
|
10/26/2023
|
0.00 / 0.00%
|
40.40
|
40.40
|
37.10
|
39.80
|
38.09
|
38.66
|
23,900
|
|
10/25/2023
|
-1.00 / -2.45%
|
40.00
|
40.80
|
39.80
|
39.80
|
39.96
|
38.66
|
3,100
|
|
10/24/2023
|
+0.30 / +0.74%
|
40.50
|
40.80
|
40.00
|
40.80
|
40.47
|
39.63
|
15,800
|
|
10/23/2023
|
+0.60 / +1.50%
|
41.00
|
42.70
|
39.90
|
40.50
|
40.94
|
39.34
|
12,700
|
|
10/20/2023
|
+0.50 / +1.27%
|
40.90
|
40.90
|
39.00
|
39.90
|
39.88
|
38.76
|
3,700
|
|
10/19/2023
|
-1.50 / -3.67%
|
40.50
|
40.50
|
39.40
|
39.40
|
40.05
|
38.27
|
10,400
|
|
10/18/2023
|
-0.40 / -0.97%
|
40.50
|
41.00
|
40.00
|
40.90
|
40.14
|
39.73
|
9,500
|
|
10/17/2023
|
+0.20 / +0.49%
|
40.70
|
41.40
|
40.60
|
41.30
|
40.76
|
40.12
|
2,700
|
|
10/16/2023
|
-0.80 / -1.91%
|
41.90
|
41.90
|
40.30
|
41.10
|
41.15
|
39.93
|
16,600
|
|
10/13/2023
|
+0.40 / +0.96%
|
40.80
|
42.00
|
39.80
|
41.90
|
41.27
|
40.70
|
18,000
|
|
10/12/2023
|
-0.50 / -1.19%
|
41.00
|
41.50
|
40.80
|
41.50
|
41.01
|
40.31
|
8,700
|
|
10/11/2023
|
+1.00 / +2.44%
|
41.00
|
42.00
|
40.80
|
42.00
|
41.09
|
40.80
|
5,500
|
|
10/10/2023
|
0.00 / 0.00%
|
41.00
|
42.80
|
40.70
|
41.00
|
41.11
|
39.83
|
31,600
|
|
10/9/2023
|
-0.80 / -1.91%
|
40.50
|
41.60
|
40.00
|
41.00
|
40.77
|
39.83
|
6,000
|
|
10/6/2023
|
+0.60 / +1.46%
|
41.20
|
42.00
|
40.00
|
41.80
|
40.28
|
40.61
|
9,800
|
|
10/5/2023
|
+2.30 / +5.91%
|
38.80
|
41.50
|
38.80
|
41.20
|
40.77
|
40.02
|
53,300
|
|
10/4/2023
|
0.00 / 0.00%
|
38.80
|
38.90
|
38.80
|
38.90
|
38.88
|
37.79
|
5,500
|
|
10/3/2023
|
+0.10 / +0.26%
|
38.90
|
38.90
|
38.20
|
38.90
|
38.81
|
37.79
|
1,400
|
|
10/2/2023
|
+1.30 / +3.47%
|
37.50
|
40.80
|
37.50
|
38.80
|
38.18
|
37.69
|
27,900
|
|
9/29/2023
|
-0.20 / -0.53%
|
37.60
|
37.60
|
37.00
|
37.50
|
37.34
|
36.43
|
7,400
|
|
9/28/2023
|
0.00 / 0.00%
|
38.40
|
38.40
|
37.60
|
37.70
|
37.71
|
36.62
|
10,100
|
|
9/27/2023
|
0.00 / 0.00%
|
37.10
|
37.70
|
37.10
|
37.70
|
37.51
|
36.62
|
6,600
|
|
9/26/2023
|
-0.80 / -2.08%
|
38.00
|
38.50
|
37.00
|
37.70
|
37.37
|
36.62
|
24,100
|
|
9/25/2023
|
-0.30 / -0.77%
|
38.50
|
39.40
|
38.20
|
38.50
|
38.58
|
37.40
|
800
|
|
9/22/2023
|
-0.50 / -1.27%
|
38.80
|
38.80
|
38.10
|
38.80
|
38.27
|
37.69
|
3,200
|
|
9/21/2023
|
+0.90 / +2.34%
|
38.50
|
39.40
|
38.50
|
39.30
|
39.00
|
38.18
|
700
|
|
9/20/2023
|
-0.80 / -2.04%
|
39.50
|
39.50
|
38.30
|
38.40
|
38.70
|
37.30
|
660
|
|
|