|
Closing price on 12/10/2021
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
16.80 |
| Volume |
5,500 |
| Split-adjusted Price |
14.63 |
|
|
TMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2021
|
-0.10 / -0.57%
|
17.50
|
17.50
|
16.80
|
17.40
|
17.09
|
14.63
|
5,500
|
|
|
12/9/2021
|
-0.30 / -1.69%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.70
|
14.71
|
900
|
|
|
12/8/2021
|
+0.40 / +2.30%
|
17.00
|
17.80
|
16.70
|
17.80
|
17.56
|
14.97
|
4,100
|
|
|
12/7/2021
|
+0.40 / +2.35%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.00
|
14.63
|
3,300
|
|
|
12/6/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
17.00
|
16.71
|
14.29
|
7,000
|
|
|
12/3/2021
|
-0.60 / -3.41%
|
17.30
|
17.40
|
17.00
|
17.00
|
17.28
|
14.29
|
12,500
|
|
|
12/2/2021
|
+0.20 / +1.15%
|
17.40
|
17.60
|
17.40
|
17.60
|
17.47
|
14.80
|
16,200
|
|
|
12/1/2021
|
-0.50 / -2.79%
|
17.80
|
17.90
|
17.20
|
17.40
|
17.38
|
14.63
|
4,200
|
|
|
11/30/2021
|
+0.40 / +2.29%
|
17.60
|
17.90
|
17.60
|
17.90
|
17.84
|
15.05
|
6,900
|
|
|
11/29/2021
|
-0.70 / -3.85%
|
17.70
|
17.70
|
17.40
|
17.50
|
17.47
|
14.71
|
8,300
|
|
|
11/26/2021
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.00
|
18.20
|
18.15
|
15.30
|
5,400
|
|
|
11/25/2021
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.00
|
18.20
|
18.02
|
15.30
|
8,100
|
|
|
11/24/2021
|
-0.10 / -0.55%
|
18.00
|
18.40
|
18.00
|
18.20
|
18.15
|
15.30
|
11,900
|
|
|
11/23/2021
|
0.00 / 0.00%
|
18.10
|
18.70
|
18.10
|
18.30
|
18.57
|
15.39
|
3,500
|
|
|
11/22/2021
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
15.39
|
5,400
|
|
|
11/19/2021
|
-1.00 / -5.18%
|
18.70
|
19.30
|
18.30
|
18.30
|
18.60
|
15.39
|
17,100
|
|
|
11/18/2021
|
-0.20 / -1.03%
|
19.50
|
19.50
|
18.60
|
19.30
|
18.87
|
16.23
|
23,800
|
|
|
11/17/2021
|
-0.20 / -1.02%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.50
|
16.40
|
13,900
|
|
|
11/16/2021
|
-0.70 / -3.43%
|
20.40
|
20.40
|
19.70
|
19.70
|
19.86
|
16.56
|
7,000
|
|
|
11/15/2021
|
-0.10 / -0.49%
|
20.70
|
20.80
|
20.40
|
20.40
|
20.62
|
17.15
|
30,600
|
|
|
11/12/2021
|
+0.20 / +0.99%
|
20.30
|
21.00
|
19.30
|
20.50
|
20.12
|
17.24
|
17,100
|
|
|
11/11/2021
|
+0.70 / +3.57%
|
19.60
|
21.40
|
19.40
|
20.30
|
19.90
|
17.07
|
30,200
|
|
|
11/10/2021
|
+0.10 / +0.51%
|
19.60
|
19.60
|
19.00
|
19.60
|
19.35
|
16.48
|
10,800
|
|
|
11/9/2021
|
+0.80 / +4.28%
|
19.70
|
20.50
|
19.20
|
19.50
|
19.69
|
16.40
|
29,300
|
|
|
11/8/2021
|
-1.30 / -6.50%
|
19.70
|
19.70
|
18.60
|
18.70
|
18.99
|
15.72
|
46,600
|
|
|
11/5/2021
|
0.00 / 0.00%
|
20.70
|
20.70
|
19.60
|
20.00
|
19.76
|
16.82
|
8,200
|
|
|
11/4/2021
|
-0.50 / -2.44%
|
20.70
|
21.00
|
19.90
|
20.00
|
20.32
|
16.82
|
21,600
|
|
|
11/3/2021
|
-1.30 / -5.96%
|
21.50
|
21.50
|
19.70
|
20.50
|
19.87
|
17.24
|
60,300
|
|
|
11/2/2021
|
-0.10 / -0.46%
|
21.30
|
21.80
|
21.00
|
21.80
|
21.23
|
18.33
|
19,500
|
|
|
11/1/2021
|
-1.30 / -5.60%
|
23.20
|
23.20
|
21.40
|
21.90
|
21.87
|
18.41
|
56,700
|
|
|