|
Closing price on 3/7/2022
|
|
| Open |
24.50 |
| High |
25.60 |
| Low |
23.60 |
| Volume |
70,500 |
| Split-adjusted Price |
21.52 |
|
|
TMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2022
|
+2.30 / +9.87%
|
24.50
|
25.60
|
23.60
|
25.60
|
24.52
|
21.52
|
70,500
|
|
|
3/4/2022
|
+0.80 / +3.56%
|
23.60
|
24.20
|
22.70
|
23.30
|
23.83
|
19.59
|
50,700
|
|
|
3/3/2022
|
+2.00 / +9.76%
|
22.00
|
22.50
|
21.00
|
22.50
|
22.10
|
18.92
|
64,400
|
|
|
3/2/2022
|
+0.10 / +0.49%
|
20.00
|
21.00
|
19.80
|
20.50
|
20.09
|
17.24
|
28,100
|
|
|
3/1/2022
|
+0.50 / +2.51%
|
20.40
|
21.50
|
18.10
|
20.40
|
20.65
|
17.15
|
36,500
|
|
|
2/28/2022
|
+1.80 / +9.94%
|
18.20
|
19.90
|
18.00
|
19.90
|
19.49
|
16.73
|
71,600
|
|
|
2/25/2022
|
+0.60 / +3.43%
|
18.10
|
18.40
|
18.00
|
18.10
|
18.17
|
15.22
|
12,700
|
|
|
2/24/2022
|
0.00 / 0.00%
|
17.50
|
18.40
|
17.50
|
17.50
|
17.71
|
14.71
|
13,200
|
|
|
2/23/2022
|
+0.90 / +5.42%
|
17.00
|
17.70
|
16.50
|
17.50
|
16.81
|
14.71
|
32,600
|
|
|
2/22/2022
|
-0.20 / -1.19%
|
16.60
|
16.70
|
16.60
|
16.60
|
16.61
|
13.96
|
5,300
|
|
|
2/21/2022
|
+0.20 / +1.20%
|
16.50
|
16.90
|
16.50
|
16.80
|
16.77
|
14.13
|
29,900
|
|
|
2/18/2022
|
+0.10 / +0.61%
|
17.90
|
17.90
|
16.50
|
16.60
|
16.54
|
13.96
|
5,700
|
|
|
2/17/2022
|
-0.40 / -2.37%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.49
|
13.87
|
1,100
|
|
|
2/16/2022
|
0.00 / 0.00%
|
16.30
|
16.90
|
16.30
|
16.90
|
16.35
|
14.21
|
10,400
|
|
|
2/15/2022
|
+0.10 / +0.60%
|
18.10
|
18.10
|
16.80
|
16.90
|
17.56
|
14.21
|
4,500
|
|
|
2/14/2022
|
-0.70 / -4.00%
|
16.60
|
18.70
|
16.50
|
16.80
|
16.81
|
14.13
|
6,700
|
|
|
2/11/2022
|
+1.50 / +9.38%
|
16.30
|
17.50
|
16.30
|
17.50
|
16.90
|
14.71
|
19,100
|
|
|
2/10/2022
|
+0.20 / +1.27%
|
15.60
|
16.50
|
15.60
|
16.00
|
16.23
|
13.45
|
700
|
|
|
2/9/2022
|
-0.20 / -1.25%
|
15.60
|
16.80
|
15.60
|
15.80
|
16.15
|
13.28
|
4,500
|
|
|
2/8/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.45
|
1,200
|
|
|
2/7/2022
|
0.00 / 0.00%
|
14.80
|
16.00
|
14.80
|
16.00
|
15.92
|
13.45
|
1,500
|
|
|
1/28/2022
|
+0.70 / +4.58%
|
16.30
|
16.50
|
16.00
|
16.00
|
16.28
|
13.45
|
1,900
|
|
|
1/27/2022
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.30
|
15.30
|
15.30
|
12.86
|
9,100
|
|
|
1/26/2022
|
-1.50 / -8.93%
|
16.80
|
16.80
|
15.30
|
15.30
|
15.47
|
12.86
|
900
|
|
|
1/25/2022
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
14.13
|
200
|
|
|
1/24/2022
|
+0.90 / +5.63%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.21
|
200
|
|
|
1/21/2022
|
+1.00 / +6.67%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.45
|
600
|
|
|
1/20/2022
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.61
|
2,400
|
|
|
1/19/2022
|
-0.90 / -5.70%
|
15.30
|
15.30
|
14.40
|
14.90
|
14.78
|
12.53
|
9,700
|
|
|
1/18/2022
|
-1.00 / -5.95%
|
15.60
|
16.80
|
15.60
|
15.80
|
15.89
|
13.28
|
2,000
|
|
|