|
Closing price on 5/28/2025
|
|
| Open |
68.60 |
| High |
70.00 |
| Low |
67.80 |
| Volume |
7,100 |
| Split-adjusted Price |
67.00 |
|
|
TMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2025
|
+0.10 / +0.15%
|
68.60
|
70.00
|
67.80
|
69.00
|
68.36
|
67.00
|
7,100
|
|
|
5/27/2025
|
-0.60 / -0.86%
|
68.80
|
68.90
|
68.00
|
68.90
|
68.28
|
66.90
|
12,800
|
|
|
5/26/2025
|
0.00 / 0.00%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
67.49
|
0
|
|
|
5/23/2025
|
+1.50 / +2.21%
|
67.50
|
69.50
|
67.50
|
69.50
|
68.10
|
67.49
|
10,800
|
|
|
5/22/2025
|
-1.00 / -1.45%
|
68.60
|
68.60
|
68.00
|
68.00
|
68.26
|
66.03
|
5,700
|
|
|
5/21/2025
|
0.00 / 0.00%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
67.00
|
300
|
|
|
5/20/2025
|
-1.00 / -1.43%
|
69.90
|
69.90
|
65.00
|
69.00
|
66.39
|
67.00
|
23,200
|
|
|
5/19/2025
|
-0.30 / -0.43%
|
70.30
|
70.30
|
70.00
|
70.00
|
70.03
|
67.97
|
3,100
|
|
|
5/16/2025
|
-0.60 / -0.85%
|
70.30
|
71.00
|
70.30
|
70.30
|
70.45
|
68.26
|
11,100
|
|
|
5/15/2025
|
+0.20 / +0.28%
|
70.30
|
70.90
|
70.30
|
70.90
|
70.36
|
68.84
|
10,100
|
|
|
5/14/2025
|
-0.10 / -0.14%
|
70.90
|
71.30
|
70.70
|
70.70
|
70.82
|
68.65
|
8,700
|
|
|
5/13/2025
|
+0.40 / +0.57%
|
70.50
|
71.50
|
70.50
|
70.80
|
71.15
|
68.75
|
18,100
|
|
|
5/12/2025
|
0.00 / 0.00%
|
68.60
|
70.50
|
68.60
|
70.40
|
69.99
|
68.36
|
10,000
|
|
|
5/9/2025
|
-0.60 / -0.85%
|
70.00
|
70.40
|
67.00
|
70.40
|
68.35
|
68.36
|
2,900
|
|
|
5/8/2025
|
0.00 / 0.00%
|
71.80
|
71.80
|
64.00
|
71.00
|
67.44
|
68.94
|
3,400
|
|
|
5/7/2025
|
-0.50 / -0.70%
|
71.50
|
71.50
|
71.00
|
71.00
|
71.05
|
68.94
|
3,100
|
|
|
5/6/2025
|
0.00 / 0.00%
|
71.50
|
71.50
|
71.50
|
71.50
|
71.50
|
69.43
|
4,300
|
|
|
5/5/2025
|
-0.40 / -0.56%
|
71.90
|
71.90
|
71.50
|
71.50
|
71.71
|
69.43
|
2,300
|
|
|
4/29/2025
|
+0.90 / +1.27%
|
70.00
|
72.00
|
70.00
|
71.90
|
71.46
|
69.82
|
44,400
|
|
|
4/28/2025
|
+3.30 / +4.87%
|
67.00
|
72.90
|
65.00
|
71.00
|
68.40
|
68.94
|
8,200
|
|
|
4/25/2025
|
-0.30 / -0.44%
|
68.00
|
68.00
|
66.60
|
67.70
|
67.00
|
65.74
|
4,200
|
|
|
4/24/2025
|
0.00 / 0.00%
|
68.00
|
68.00
|
67.90
|
68.00
|
67.99
|
66.03
|
3,600
|
|
|
4/23/2025
|
0.00 / 0.00%
|
68.00
|
68.00
|
66.90
|
68.00
|
67.63
|
66.03
|
600
|
|
|
4/22/2025
|
-0.80 / -1.16%
|
68.10
|
68.60
|
65.00
|
68.00
|
66.34
|
66.03
|
13,500
|
|
|
4/21/2025
|
-1.00 / -1.43%
|
69.10
|
69.10
|
68.50
|
68.80
|
68.58
|
66.81
|
3,900
|
|
|
4/18/2025
|
+0.20 / +0.29%
|
69.60
|
69.80
|
69.50
|
69.80
|
69.61
|
67.78
|
11,300
|
|
|
4/17/2025
|
+0.40 / +0.58%
|
69.20
|
69.80
|
69.00
|
69.60
|
69.33
|
67.58
|
600
|
|
|
4/16/2025
|
-0.70 / -1.00%
|
70.00
|
70.00
|
69.10
|
69.20
|
69.37
|
67.19
|
2,500
|
|
|
4/15/2025
|
0.00 / 0.00%
|
70.00
|
70.00
|
69.00
|
69.90
|
69.72
|
67.87
|
13,000
|
|
|
4/14/2025
|
+0.90 / +1.30%
|
71.30
|
71.30
|
68.70
|
69.90
|
69.24
|
67.87
|
12,900
|
|
|