Closing price on 12/4/2023
|
|
Open |
43.00 |
High |
44.00 |
Low |
43.00 |
Volume |
26,800 |
Split-adjusted Price |
42.26 |
|
|
TMB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/22/2023
|
+1.60 / +3.79%
|
42.00
|
44.50
|
42.00
|
43.80
|
43.42
|
42.55
|
45,200
|
|
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
|
|
|