Closing price on 11/21/2023
|
|
Open |
41.40 |
High |
43.60 |
Low |
41.00 |
Volume |
30,000 |
Split-adjusted Price |
40.99 |
|
|
TMB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/21/2023
|
+1.30 / +3.18%
|
41.40
|
43.60
|
41.00
|
42.20
|
41.70
|
40.99
|
30,000
|
|
11/20/2023
|
+0.30 / +0.74%
|
41.40
|
41.40
|
40.00
|
40.90
|
40.36
|
39.73
|
4,700
|
|
11/17/2023
|
+0.60 / +1.50%
|
40.50
|
41.50
|
39.90
|
40.60
|
40.39
|
39.44
|
26,500
|
|
11/16/2023
|
-0.50 / -1.23%
|
41.40
|
41.40
|
39.90
|
40.00
|
40.11
|
38.86
|
12,900
|
|
11/15/2023
|
0.00 / 0.00%
|
41.00
|
42.50
|
40.30
|
40.50
|
40.64
|
39.34
|
8,600
|
|
11/14/2023
|
0.00 / 0.00%
|
40.50
|
41.00
|
39.90
|
40.50
|
40.71
|
39.34
|
22,000
|
|
11/13/2023
|
+1.30 / +3.32%
|
39.40
|
41.00
|
38.90
|
40.50
|
39.64
|
39.34
|
25,500
|
|
11/10/2023
|
+0.20 / +0.51%
|
39.00
|
39.50
|
38.40
|
39.20
|
38.95
|
38.08
|
22,800
|
|
11/9/2023
|
+0.90 / +2.36%
|
39.00
|
39.40
|
38.00
|
39.00
|
38.37
|
37.89
|
34,000
|
|
11/8/2023
|
+0.20 / +0.53%
|
37.60
|
38.60
|
37.40
|
38.10
|
38.09
|
37.01
|
4,400
|
|
11/7/2023
|
-1.10 / -2.82%
|
38.50
|
39.30
|
37.90
|
37.90
|
38.29
|
36.82
|
900
|
|
11/6/2023
|
+0.30 / +0.78%
|
38.70
|
39.80
|
38.50
|
39.00
|
38.96
|
37.89
|
1,200
|
|
11/3/2023
|
-0.60 / -1.53%
|
39.90
|
39.90
|
37.80
|
38.70
|
38.61
|
37.59
|
18,800
|
|
11/2/2023
|
+1.70 / +4.52%
|
37.20
|
39.50
|
37.00
|
39.30
|
37.16
|
38.18
|
33,000
|
|
11/1/2023
|
-0.30 / -0.79%
|
37.40
|
37.60
|
36.90
|
37.60
|
36.99
|
36.53
|
7,100
|
|
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
|
|
|