Closing price on 8/30/2023
|
|
Open |
37.20 |
High |
38.40 |
Low |
37.00 |
Volume |
10,300 |
Split-adjusted Price |
37.30 |
|
|
TMB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/30/2023
|
+0.40 / +1.05%
|
37.20
|
38.40
|
37.00
|
38.40
|
37.83
|
37.30
|
10,300
|
|
8/29/2023
|
+0.20 / +0.53%
|
37.00
|
38.00
|
37.00
|
38.00
|
37.61
|
36.91
|
4,500
|
|
8/28/2023
|
-0.10 / -0.26%
|
37.70
|
37.80
|
37.50
|
37.80
|
37.63
|
36.72
|
1,800
|
|
8/25/2023
|
+0.50 / +1.34%
|
38.40
|
38.40
|
37.10
|
37.90
|
37.22
|
36.82
|
3,000
|
|
8/24/2023
|
+0.30 / +0.81%
|
38.90
|
38.90
|
37.20
|
37.40
|
38.08
|
36.33
|
8,100
|
|
8/23/2023
|
-1.00 / -2.62%
|
37.00
|
37.80
|
37.00
|
37.10
|
37.24
|
36.04
|
4,500
|
|
8/22/2023
|
+0.20 / +0.53%
|
39.90
|
39.90
|
36.70
|
38.10
|
37.87
|
37.01
|
2,400
|
|
8/21/2023
|
+2.30 / +6.46%
|
35.60
|
37.90
|
35.60
|
37.90
|
36.69
|
36.82
|
7,600
|
|
8/18/2023
|
-3.40 / -8.72%
|
39.00
|
39.00
|
35.10
|
35.60
|
35.86
|
34.58
|
42,700
|
|
8/17/2023
|
+0.20 / +0.52%
|
39.40
|
39.40
|
39.00
|
39.00
|
39.20
|
37.89
|
200
|
|
8/16/2023
|
+0.80 / +2.11%
|
38.00
|
39.00
|
37.60
|
38.80
|
37.97
|
37.69
|
17,600
|
|
8/15/2023
|
-0.40 / -1.04%
|
38.40
|
38.80
|
38.00
|
38.00
|
38.08
|
36.91
|
13,100
|
|
8/14/2023
|
-0.60 / -1.54%
|
39.00
|
39.20
|
38.40
|
38.40
|
38.87
|
37.30
|
14,500
|
|
8/11/2023
|
-1.10 / -2.74%
|
39.70
|
39.80
|
39.00
|
39.00
|
39.24
|
37.89
|
8,500
|
|
8/10/2023
|
-0.80 / -1.96%
|
41.50
|
41.50
|
40.10
|
40.10
|
40.44
|
38.95
|
8,600
|
|
8/9/2023
|
+0.90 / +2.25%
|
41.50
|
42.00
|
40.30
|
40.90
|
41.28
|
39.73
|
12,200
|
|
8/8/2023
|
+1.80 / +4.71%
|
38.50
|
42.00
|
38.50
|
40.00
|
39.91
|
38.86
|
32,000
|
|
8/7/2023
|
-0.60 / -1.55%
|
38.80
|
38.80
|
37.30
|
38.20
|
38.01
|
37.11
|
24,700
|
|
8/4/2023
|
-2.10 / -5.13%
|
39.60
|
39.60
|
38.10
|
38.80
|
39.05
|
37.69
|
14,000
|
|
8/3/2023
|
-0.90 / -2.15%
|
39.30
|
40.90
|
39.20
|
40.90
|
40.33
|
39.73
|
14,700
|
|
8/2/2023
|
-0.10 / -0.24%
|
44.50
|
44.50
|
40.30
|
41.80
|
40.90
|
40.61
|
28,400
|
|
8/1/2023
|
+3.40 / +8.83%
|
42.30
|
42.30
|
40.00
|
41.90
|
41.76
|
40.70
|
108,700
|
|
7/31/2023
|
+3.50 / +10.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
37.40
|
27,600
|
|
7/28/2023
|
+0.60 / +1.74%
|
34.40
|
36.00
|
34.40
|
35.00
|
34.70
|
34.00
|
38,900
|
|
7/27/2023
|
-0.60 / -1.71%
|
36.00
|
36.00
|
33.40
|
34.40
|
33.83
|
33.42
|
9,600
|
|
7/26/2023
|
+0.50 / +1.45%
|
36.00
|
36.00
|
34.50
|
35.00
|
34.58
|
34.00
|
32,300
|
|
7/25/2023
|
0.00 / 0.00%
|
37.50
|
37.50
|
33.00
|
34.50
|
34.38
|
33.51
|
16,800
|
|
7/24/2023
|
+2.10 / +6.48%
|
35.60
|
35.60
|
32.60
|
34.50
|
34.08
|
33.51
|
74,700
|
|
7/21/2023
|
+2.90 / +9.83%
|
32.40
|
32.40
|
32.00
|
32.40
|
32.39
|
31.47
|
47,400
|
|
7/20/2023
|
+2.60 / +9.67%
|
28.00
|
29.50
|
28.00
|
29.50
|
28.94
|
28.66
|
36,500
|
|
|