Closing price on 6/4/2024
|
|
Open |
68.30 |
High |
75.10 |
Low |
68.30 |
Volume |
77,100 |
Split-adjusted Price |
75.10 |
|
|
TMB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/4/2024
|
+6.80 / +9.96%
|
68.30
|
75.10
|
68.30
|
75.10
|
72.91
|
75.10
|
77,100
|
|
6/3/2024
|
+0.80 / +1.19%
|
68.00
|
69.50
|
67.80
|
68.30
|
68.44
|
68.30
|
26,300
|
|
5/31/2024
|
-0.80 / -1.17%
|
68.30
|
68.30
|
67.00
|
67.50
|
67.79
|
67.50
|
6,500
|
|
5/30/2024
|
+0.30 / +0.44%
|
68.10
|
68.30
|
67.30
|
68.30
|
67.91
|
68.30
|
30,700
|
|
5/29/2024
|
-0.50 / -0.71%
|
70.70
|
71.60
|
70.00
|
70.00
|
71.21
|
68.00
|
58,500
|
|
5/28/2024
|
-0.60 / -0.84%
|
71.10
|
71.10
|
70.00
|
70.50
|
70.66
|
68.49
|
26,800
|
|
5/27/2024
|
+2.30 / +3.34%
|
69.40
|
71.10
|
69.40
|
71.10
|
70.27
|
69.07
|
38,300
|
|
5/24/2024
|
-1.00 / -1.43%
|
69.80
|
69.80
|
67.00
|
68.80
|
69.07
|
66.83
|
30,000
|
|
5/23/2024
|
-0.30 / -0.43%
|
69.80
|
70.00
|
69.10
|
69.80
|
69.52
|
67.81
|
27,800
|
|
5/22/2024
|
-1.20 / -1.68%
|
70.10
|
71.00
|
70.00
|
70.10
|
70.13
|
68.10
|
40,300
|
|
5/21/2024
|
-1.40 / -1.93%
|
72.60
|
72.70
|
71.00
|
71.30
|
71.38
|
69.26
|
14,700
|
|
5/20/2024
|
+2.20 / +3.12%
|
70.50
|
72.70
|
70.00
|
72.70
|
70.74
|
70.62
|
56,600
|
|
5/17/2024
|
+0.50 / +0.71%
|
70.00
|
71.40
|
70.00
|
70.50
|
70.26
|
68.49
|
24,000
|
|
5/16/2024
|
-1.30 / -1.82%
|
71.30
|
71.40
|
69.80
|
70.00
|
70.77
|
68.00
|
15,700
|
|
5/15/2024
|
+0.10 / +0.14%
|
69.90
|
71.80
|
69.90
|
71.30
|
71.47
|
69.26
|
12,900
|
|
5/14/2024
|
-1.80 / -2.47%
|
73.00
|
73.00
|
71.20
|
71.20
|
71.54
|
69.17
|
22,600
|
|
5/13/2024
|
-1.40 / -1.88%
|
74.40
|
74.40
|
73.00
|
73.00
|
73.65
|
70.91
|
9,700
|
|
5/10/2024
|
-0.10 / -0.13%
|
74.00
|
74.70
|
73.50
|
74.40
|
74.20
|
72.27
|
13,700
|
|
5/9/2024
|
+1.50 / +2.05%
|
74.00
|
76.00
|
73.30
|
74.50
|
74.36
|
72.37
|
36,800
|
|
5/8/2024
|
+1.00 / +1.39%
|
72.00
|
73.30
|
71.20
|
73.00
|
72.78
|
70.91
|
17,300
|
|
5/7/2024
|
+1.00 / +1.41%
|
72.00
|
74.90
|
71.00
|
72.00
|
72.44
|
69.94
|
24,200
|
|
5/6/2024
|
+1.00 / +1.43%
|
70.00
|
71.90
|
68.60
|
71.00
|
69.61
|
68.97
|
49,800
|
|
5/3/2024
|
-1.00 / -1.41%
|
72.00
|
72.00
|
66.00
|
70.00
|
69.93
|
68.00
|
35,800
|
|
5/2/2024
|
-1.50 / -2.07%
|
65.40
|
72.50
|
65.30
|
71.00
|
68.44
|
68.97
|
125,500
|
|
4/26/2024
|
-8.00 / -9.94%
|
80.00
|
80.00
|
72.50
|
72.50
|
73.81
|
70.43
|
175,700
|
|
4/25/2024
|
-1.60 / -1.95%
|
81.50
|
81.50
|
78.90
|
80.50
|
80.38
|
78.20
|
28,500
|
|
4/24/2024
|
+0.30 / +0.37%
|
82.00
|
82.80
|
82.00
|
82.10
|
82.34
|
79.75
|
20,900
|
|
4/23/2024
|
-0.20 / -0.24%
|
83.00
|
83.00
|
81.80
|
81.80
|
82.07
|
79.46
|
18,900
|
|
4/22/2024
|
-2.00 / -2.38%
|
84.50
|
84.90
|
81.50
|
82.00
|
82.59
|
79.66
|
24,300
|
|
4/19/2024
|
-1.00 / -1.18%
|
85.00
|
85.70
|
84.00
|
84.00
|
84.72
|
81.60
|
39,600
|
|
|