Closing price on 8/16/2024
|
|
Open |
68.10 |
High |
70.50 |
Low |
68.00 |
Volume |
6,300 |
Split-adjusted Price |
70.50 |
|
|
TMB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/16/2024
|
+2.00 / +2.92%
|
68.10
|
70.50
|
68.00
|
70.50
|
69.51
|
70.50
|
6,300
|
|
8/15/2024
|
-1.50 / -2.14%
|
70.00
|
70.00
|
68.50
|
68.50
|
68.98
|
68.50
|
16,500
|
|
8/14/2024
|
-0.70 / -0.99%
|
71.00
|
71.00
|
70.00
|
70.00
|
70.23
|
70.00
|
4,900
|
|
8/13/2024
|
-1.80 / -2.48%
|
71.50
|
71.50
|
70.50
|
70.70
|
70.86
|
70.70
|
5,100
|
|
8/12/2024
|
+1.60 / +2.26%
|
70.90
|
72.50
|
70.90
|
72.50
|
71.68
|
72.50
|
14,400
|
|
8/9/2024
|
+1.00 / +1.43%
|
69.90
|
70.90
|
69.90
|
70.90
|
70.33
|
70.90
|
7,700
|
|
8/8/2024
|
-0.10 / -0.14%
|
71.50
|
71.50
|
69.80
|
69.90
|
70.76
|
69.90
|
6,600
|
|
8/7/2024
|
+2.20 / +3.24%
|
67.80
|
70.00
|
67.80
|
70.00
|
68.74
|
70.00
|
12,400
|
|
8/6/2024
|
+1.70 / +2.57%
|
66.10
|
68.40
|
66.10
|
67.80
|
67.41
|
67.80
|
25,700
|
|
8/5/2024
|
-3.30 / -4.76%
|
68.00
|
70.00
|
65.70
|
66.10
|
67.25
|
66.10
|
40,100
|
|
8/2/2024
|
-2.00 / -2.80%
|
71.00
|
71.00
|
69.10
|
69.40
|
69.74
|
69.40
|
38,900
|
|
8/1/2024
|
-4.20 / -5.56%
|
75.60
|
75.60
|
71.00
|
71.40
|
72.90
|
71.40
|
33,900
|
|
7/31/2024
|
-2.50 / -3.20%
|
72.00
|
75.90
|
70.30
|
75.60
|
73.61
|
75.60
|
55,600
|
|
7/30/2024
|
-8.60 / -9.92%
|
78.10
|
78.10
|
78.10
|
78.10
|
78.10
|
78.10
|
52,100
|
|
7/29/2024
|
-2.30 / -2.58%
|
89.00
|
89.00
|
86.70
|
86.70
|
87.62
|
86.70
|
23,500
|
|
7/26/2024
|
-0.80 / -0.89%
|
88.00
|
89.60
|
88.00
|
89.00
|
88.39
|
89.00
|
9,200
|
|
7/25/2024
|
-0.10 / -0.11%
|
89.10
|
89.80
|
87.60
|
89.80
|
88.12
|
89.80
|
19,600
|
|
7/24/2024
|
+0.70 / +0.78%
|
89.00
|
89.90
|
86.10
|
89.90
|
87.78
|
89.90
|
17,700
|
|
7/23/2024
|
-2.30 / -2.51%
|
90.50
|
91.30
|
89.10
|
89.20
|
89.86
|
89.20
|
12,000
|
|
7/22/2024
|
-3.50 / -3.68%
|
94.90
|
95.00
|
90.00
|
91.50
|
92.27
|
91.50
|
28,700
|
|
7/19/2024
|
+2.50 / +2.70%
|
94.00
|
97.00
|
93.00
|
95.00
|
94.47
|
95.00
|
6,100
|
|
7/18/2024
|
-1.40 / -1.49%
|
94.00
|
94.90
|
91.10
|
92.50
|
92.97
|
92.50
|
13,600
|
|
7/17/2024
|
+0.90 / +0.97%
|
94.00
|
99.90
|
91.00
|
93.90
|
95.29
|
93.90
|
76,800
|
|
7/16/2024
|
+1.70 / +1.86%
|
91.80
|
93.00
|
91.00
|
93.00
|
91.98
|
93.00
|
47,300
|
|
7/15/2024
|
+3.70 / +4.22%
|
87.70
|
92.50
|
87.50
|
91.30
|
90.63
|
91.30
|
54,800
|
|
7/12/2024
|
-0.60 / -0.68%
|
88.60
|
88.90
|
87.40
|
87.60
|
87.78
|
87.60
|
11,000
|
|
7/11/2024
|
-2.10 / -2.33%
|
90.00
|
91.50
|
88.20
|
88.20
|
90.03
|
88.20
|
39,200
|
|
7/10/2024
|
+6.20 / +7.37%
|
84.10
|
90.30
|
84.10
|
90.30
|
85.66
|
90.30
|
66,800
|
|
7/9/2024
|
+1.60 / +1.94%
|
74.30
|
85.00
|
74.30
|
84.10
|
83.72
|
84.10
|
42,300
|
|
7/8/2024
|
-0.90 / -1.08%
|
82.30
|
83.40
|
82.30
|
82.50
|
82.72
|
82.50
|
53,500
|
|
|