Closing price on 5/19/2023
|
|
Open |
26.60 |
High |
27.90 |
Low |
26.50 |
Volume |
16,400 |
Split-adjusted Price |
24.54 |
|
|
TMB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/19/2023
|
+0.30 / +1.12%
|
26.60
|
27.90
|
26.50
|
27.20
|
27.34
|
24.54
|
16,400
|
|
5/18/2023
|
+0.10 / +0.37%
|
27.00
|
27.00
|
26.90
|
26.90
|
26.98
|
24.26
|
1,200
|
|
5/17/2023
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
24.17
|
2,400
|
|
5/16/2023
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
24.17
|
0
|
|
5/15/2023
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
24.17
|
1,500
|
|
5/12/2023
|
0.00 / 0.00%
|
26.80
|
27.20
|
26.80
|
26.80
|
26.96
|
24.17
|
12,800
|
|
5/11/2023
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.30
|
26.80
|
26.78
|
24.17
|
5,300
|
|
5/10/2023
|
-0.50 / -1.83%
|
26.60
|
26.90
|
26.30
|
26.80
|
26.63
|
24.17
|
5,500
|
|
5/9/2023
|
+0.80 / +3.02%
|
26.70
|
27.30
|
26.60
|
27.30
|
26.72
|
24.63
|
15,000
|
|
5/8/2023
|
-0.50 / -1.85%
|
27.00
|
27.00
|
26.50
|
26.50
|
26.89
|
23.90
|
900
|
|
5/5/2023
|
-0.50 / -1.82%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
24.36
|
3,100
|
|
5/4/2023
|
-1.30 / -4.51%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
24.81
|
1,000
|
|
4/28/2023
|
+1.80 / +6.67%
|
26.30
|
29.00
|
26.00
|
28.80
|
26.52
|
25.98
|
16,300
|
|
4/27/2023
|
-0.40 / -1.46%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
24.36
|
3,400
|
|
4/26/2023
|
+0.40 / +1.48%
|
27.00
|
27.40
|
27.00
|
27.40
|
27.04
|
24.72
|
4,500
|
|
4/25/2023
|
-0.10 / -0.37%
|
27.10
|
27.10
|
27.00
|
27.00
|
27.02
|
24.36
|
3,000
|
|
4/24/2023
|
0.00 / 0.00%
|
26.40
|
27.10
|
25.00
|
27.10
|
25.73
|
24.45
|
7,600
|
|
4/21/2023
|
-0.80 / -2.87%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
24.45
|
200
|
|
4/20/2023
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
25.17
|
0
|
|
4/19/2023
|
+0.90 / +3.33%
|
27.00
|
28.30
|
27.00
|
27.90
|
27.91
|
25.17
|
16,400
|
|
4/18/2023
|
0.00 / 0.00%
|
27.00
|
27.10
|
27.00
|
27.00
|
27.02
|
24.36
|
8,600
|
|
4/17/2023
|
+1.00 / +3.85%
|
26.00
|
27.00
|
26.00
|
27.00
|
26.95
|
24.36
|
20,000
|
|
4/14/2023
|
-1.50 / -5.45%
|
28.00
|
28.00
|
26.00
|
26.00
|
26.20
|
23.45
|
5,800
|
|
4/13/2023
|
+0.50 / +1.85%
|
27.00
|
28.90
|
27.00
|
27.50
|
27.03
|
24.81
|
17,600
|
|
4/12/2023
|
+1.70 / +6.72%
|
25.70
|
27.00
|
25.20
|
27.00
|
26.88
|
24.36
|
32,400
|
|
4/11/2023
|
+2.30 / +10.00%
|
25.00
|
25.30
|
25.00
|
25.30
|
25.26
|
22.82
|
9,700
|
|
4/10/2023
|
-2.40 / -9.45%
|
25.40
|
25.90
|
23.00
|
23.00
|
24.50
|
20.75
|
15,500
|
|
4/7/2023
|
0.00 / 0.00%
|
25.20
|
25.40
|
25.20
|
25.40
|
25.33
|
22.91
|
2,900
|
|
4/6/2023
|
-0.10 / -0.39%
|
25.70
|
25.70
|
25.30
|
25.40
|
25.50
|
22.91
|
3,600
|
|
4/5/2023
|
-0.40 / -1.54%
|
25.50
|
25.50
|
25.30
|
25.50
|
25.43
|
23.00
|
3,700
|
|
|