|
Closing price on 5/18/2022
|
|
| Open |
20.90 |
| High |
20.90 |
| Low |
19.10 |
| Volume |
6,200 |
| Split-adjusted Price |
17.57 |
|
|
TMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2022
|
-0.10 / -0.48%
|
20.90
|
20.90
|
19.10
|
20.90
|
19.55
|
17.57
|
6,200
|
|
|
5/17/2022
|
+1.60 / +8.25%
|
20.20
|
21.00
|
20.20
|
21.00
|
20.70
|
17.66
|
5,100
|
|
|
5/16/2022
|
-1.10 / -5.37%
|
20.50
|
20.60
|
19.40
|
19.40
|
19.76
|
16.31
|
7,300
|
|
|
5/13/2022
|
+0.30 / +1.49%
|
20.20
|
20.50
|
19.80
|
20.50
|
20.14
|
17.24
|
4,100
|
|
|
5/12/2022
|
-1.00 / -4.72%
|
21.00
|
21.00
|
20.10
|
20.20
|
20.41
|
16.98
|
1,900
|
|
|
5/11/2022
|
+0.20 / +0.95%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
17.83
|
200
|
|
|
5/10/2022
|
+0.60 / +2.94%
|
21.20
|
21.20
|
20.00
|
21.00
|
20.97
|
17.66
|
14,900
|
|
|
5/9/2022
|
-1.60 / -7.27%
|
21.40
|
21.40
|
20.20
|
20.40
|
20.67
|
17.15
|
10,800
|
|
|
5/6/2022
|
-0.80 / -3.51%
|
22.70
|
22.70
|
22.00
|
22.00
|
22.19
|
18.50
|
11,600
|
|
|
5/5/2022
|
+0.60 / +2.70%
|
22.80
|
23.00
|
22.00
|
22.80
|
22.39
|
19.17
|
15,100
|
|
|
5/4/2022
|
+0.80 / +3.74%
|
22.00
|
22.50
|
21.80
|
22.20
|
22.22
|
18.67
|
18,200
|
|
|
4/29/2022
|
+1.90 / +9.74%
|
19.50
|
21.40
|
19.50
|
21.40
|
21.07
|
17.99
|
21,100
|
|
|
4/28/2022
|
0.00 / 0.00%
|
19.50
|
20.60
|
19.50
|
19.50
|
20.19
|
16.40
|
1,600
|
|
|
4/27/2022
|
+0.10 / +0.52%
|
19.40
|
20.60
|
19.40
|
19.50
|
19.42
|
16.40
|
15,300
|
|
|
4/26/2022
|
+0.40 / +2.11%
|
19.80
|
19.80
|
18.60
|
19.40
|
18.68
|
16.31
|
9,200
|
|
|
4/25/2022
|
-1.00 / -5.00%
|
19.70
|
19.70
|
19.00
|
19.00
|
19.00
|
15.98
|
14,900
|
|
|
4/22/2022
|
+0.40 / +2.04%
|
17.70
|
21.00
|
17.70
|
20.00
|
19.55
|
16.82
|
26,100
|
|
|
4/21/2022
|
-0.20 / -1.01%
|
20.00
|
20.00
|
19.00
|
19.60
|
19.27
|
16.48
|
15,100
|
|
|
4/20/2022
|
-0.50 / -2.46%
|
20.20
|
20.20
|
19.80
|
19.80
|
19.84
|
16.65
|
12,300
|
|
|
4/19/2022
|
-0.30 / -1.46%
|
20.60
|
20.60
|
20.00
|
20.30
|
20.24
|
17.07
|
8,400
|
|
|
4/18/2022
|
0.00 / 0.00%
|
19.80
|
20.60
|
19.80
|
20.60
|
19.81
|
17.32
|
9,200
|
|
|
4/15/2022
|
-0.30 / -1.44%
|
19.70
|
20.80
|
19.70
|
20.60
|
19.96
|
17.32
|
1,200
|
|
|
4/14/2022
|
+0.50 / +2.45%
|
20.80
|
21.70
|
20.40
|
20.90
|
20.70
|
17.57
|
5,700
|
|
|
4/13/2022
|
+0.70 / +3.55%
|
20.90
|
20.90
|
19.60
|
20.40
|
19.74
|
17.15
|
6,200
|
|
|
4/12/2022
|
-0.80 / -3.90%
|
20.50
|
20.50
|
19.40
|
19.70
|
19.88
|
16.56
|
25,400
|
|
|
4/8/2022
|
-0.50 / -2.38%
|
22.00
|
22.00
|
20.20
|
20.50
|
20.42
|
17.24
|
13,900
|
|
|
4/7/2022
|
-1.30 / -5.83%
|
22.20
|
23.40
|
21.00
|
21.00
|
21.62
|
17.66
|
22,900
|
|
|
4/6/2022
|
+0.80 / +3.72%
|
21.50
|
22.30
|
21.40
|
22.30
|
22.02
|
18.75
|
18,100
|
|
|
4/5/2022
|
-1.00 / -4.44%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
18.08
|
10,000
|
|
|
4/4/2022
|
-0.10 / -0.44%
|
20.60
|
22.60
|
20.60
|
22.50
|
21.99
|
18.92
|
30,200
|
|
|