|
Closing price on 7/4/2024
|
|
| Open |
82.00 |
| High |
82.30 |
| Low |
80.60 |
| Volume |
28,100 |
| Split-adjusted Price |
82.00 |
|
|
TMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2024
|
0.00 / 0.00%
|
82.00
|
82.30
|
80.60
|
82.00
|
81.67
|
82.00
|
28,100
|
|
|
7/3/2024
|
-1.10 / -1.32%
|
83.10
|
83.10
|
82.00
|
82.00
|
82.05
|
82.00
|
40,200
|
|
|
7/2/2024
|
+1.20 / +1.47%
|
81.50
|
84.80
|
81.10
|
83.10
|
82.00
|
83.10
|
35,032
|
|
|
7/1/2024
|
-2.10 / -2.50%
|
83.50
|
83.50
|
80.50
|
81.90
|
81.94
|
81.90
|
18,700
|
|
|
6/28/2024
|
0.00 / 0.00%
|
85.00
|
89.20
|
83.50
|
84.00
|
83.97
|
84.00
|
13,100
|
|
|
6/27/2024
|
0.00 / 0.00%
|
84.00
|
84.50
|
83.10
|
84.00
|
83.97
|
84.00
|
45,384
|
|
|
6/26/2024
|
-1.00 / -1.18%
|
83.10
|
85.80
|
82.60
|
84.00
|
83.99
|
84.00
|
11,400
|
|
|
6/25/2024
|
+3.00 / +3.66%
|
82.00
|
85.00
|
82.00
|
85.00
|
83.01
|
85.00
|
18,400
|
|
|
6/24/2024
|
-3.40 / -3.98%
|
84.20
|
85.40
|
82.00
|
82.00
|
83.24
|
82.00
|
39,400
|
|
|
6/21/2024
|
+5.00 / +6.22%
|
80.40
|
86.30
|
80.40
|
85.40
|
83.45
|
85.40
|
46,000
|
|
|
6/20/2024
|
+1.30 / +1.64%
|
79.10
|
80.40
|
79.10
|
80.40
|
79.83
|
80.40
|
26,000
|
|
|
6/19/2024
|
-0.30 / -0.38%
|
79.30
|
79.50
|
78.50
|
79.10
|
79.00
|
79.10
|
34,100
|
|
|
6/18/2024
|
+2.10 / +2.72%
|
77.30
|
79.90
|
77.30
|
79.40
|
79.10
|
79.40
|
31,600
|
|
|
6/17/2024
|
0.00 / 0.00%
|
77.20
|
78.00
|
76.30
|
77.30
|
77.23
|
77.30
|
19,500
|
|
|
6/14/2024
|
-1.50 / -1.90%
|
77.60
|
77.90
|
76.90
|
77.30
|
77.09
|
77.30
|
7,800
|
|
|
6/13/2024
|
+2.10 / +2.74%
|
76.40
|
79.00
|
76.40
|
78.80
|
78.66
|
78.80
|
15,600
|
|
|
6/12/2024
|
+1.90 / +2.54%
|
74.10
|
76.70
|
74.00
|
76.70
|
75.70
|
76.70
|
26,400
|
|
|
6/11/2024
|
0.00 / 0.00%
|
74.80
|
74.80
|
73.60
|
74.80
|
74.01
|
74.80
|
14,600
|
|
|
6/10/2024
|
+0.40 / +0.54%
|
74.00
|
75.50
|
67.90
|
74.80
|
74.48
|
74.80
|
20,800
|
|
|
6/7/2024
|
+0.30 / +0.40%
|
73.60
|
74.90
|
72.80
|
74.40
|
73.84
|
74.40
|
27,200
|
|
|
6/6/2024
|
-2.20 / -2.88%
|
77.00
|
77.00
|
72.00
|
74.10
|
74.37
|
74.10
|
23,000
|
|
|
6/5/2024
|
+1.20 / +1.60%
|
79.00
|
82.60
|
76.30
|
76.30
|
78.40
|
76.30
|
37,900
|
|
|
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
|
|
|