|
Closing price on 12/30/2021
|
|
| Open |
17.20 |
| High |
18.50 |
| Low |
17.20 |
| Volume |
28,300 |
| Split-adjusted Price |
15.56 |
|
|
TMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2021
|
+1.60 / +9.47%
|
17.20
|
18.50
|
17.20
|
18.50
|
17.92
|
15.56
|
28,300
|
|
|
12/29/2021
|
+0.90 / +5.63%
|
16.30
|
16.90
|
16.30
|
16.90
|
16.58
|
14.21
|
5,900
|
|
|
12/28/2021
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.91
|
13.45
|
700
|
|
|
12/27/2021
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.90
|
15.90
|
16.00
|
13.37
|
5,000
|
|
|
12/24/2021
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
13.37
|
4,000
|
|
|
12/23/2021
|
-1.00 / -5.95%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.80
|
13.28
|
1,200
|
|
|
12/22/2021
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.70
|
14.13
|
600
|
|
|
12/21/2021
|
+0.70 / +4.35%
|
16.00
|
16.80
|
15.80
|
16.80
|
16.00
|
14.13
|
3,500
|
|
|
12/20/2021
|
-0.30 / -1.83%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.00
|
13.54
|
9,000
|
|
|
12/17/2021
|
-0.40 / -2.38%
|
16.50
|
16.50
|
16.00
|
16.40
|
16.14
|
13.79
|
13,200
|
|
|
12/16/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
14.13
|
300
|
|
|
12/15/2021
|
+0.10 / +0.60%
|
16.30
|
16.90
|
16.30
|
16.80
|
16.32
|
14.13
|
7,600
|
|
|
12/14/2021
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.73
|
14.04
|
10,700
|
|
|
12/13/2021
|
-0.60 / -3.45%
|
17.30
|
17.30
|
16.70
|
16.80
|
16.86
|
14.13
|
5,100
|
|
|
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
|
|
|