Closing price on 8/4/2023
|
|
Open |
39.60 |
High |
39.60 |
Low |
38.10 |
Volume |
14,000 |
Split-adjusted Price |
37.69 |
|
|
TMB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
7/19/2023
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
26.13
|
0
|
|
7/18/2023
|
+0.10 / +0.37%
|
27.00
|
27.00
|
26.40
|
26.90
|
26.64
|
26.13
|
1,200
|
|
7/17/2023
|
-0.40 / -1.47%
|
27.50
|
27.50
|
26.70
|
26.80
|
26.81
|
26.03
|
2,200
|
|
7/14/2023
|
-0.30 / -1.09%
|
27.50
|
27.50
|
27.00
|
27.20
|
27.15
|
26.42
|
1,600
|
|
7/13/2023
|
+0.80 / +3.00%
|
26.60
|
27.50
|
26.60
|
27.50
|
26.83
|
26.71
|
5,600
|
|
7/12/2023
|
-0.20 / -0.74%
|
26.80
|
26.80
|
26.50
|
26.70
|
26.62
|
25.94
|
1,700
|
|
7/11/2023
|
0.00 / 0.00%
|
26.50
|
27.00
|
26.50
|
26.90
|
26.91
|
26.13
|
20,300
|
|
7/10/2023
|
0.00 / 0.00%
|
27.20
|
27.20
|
26.90
|
26.90
|
26.95
|
26.13
|
600
|
|
7/7/2023
|
-0.10 / -0.37%
|
26.00
|
26.90
|
25.60
|
26.90
|
25.85
|
26.13
|
10,200
|
|
7/6/2023
|
-0.10 / -0.37%
|
27.50
|
27.50
|
26.60
|
27.00
|
27.00
|
26.23
|
500
|
|
7/5/2023
|
+0.10 / +0.37%
|
27.20
|
27.20
|
26.80
|
27.10
|
27.16
|
26.33
|
10,500
|
|
7/4/2023
|
-0.20 / -0.74%
|
27.20
|
27.20
|
26.70
|
27.00
|
27.11
|
26.23
|
3,500
|
|
7/3/2023
|
+0.40 / +1.49%
|
26.80
|
28.00
|
26.70
|
27.20
|
26.99
|
26.42
|
12,500
|
|
6/30/2023
|
+0.20 / +0.75%
|
26.60
|
26.80
|
26.20
|
26.80
|
26.31
|
26.03
|
6,300
|
|
6/29/2023
|
+0.10 / +0.38%
|
26.90
|
26.90
|
26.20
|
26.60
|
26.36
|
25.84
|
6,400
|
|
6/28/2023
|
-0.40 / -1.49%
|
26.60
|
26.90
|
26.20
|
26.50
|
26.36
|
25.74
|
1,600
|
|
6/27/2023
|
+0.30 / +1.13%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
26.13
|
200
|
|
6/26/2023
|
-0.30 / -1.12%
|
26.30
|
26.60
|
26.20
|
26.60
|
26.35
|
25.84
|
800
|
|
|