Closing price on 9/21/2023
|
|
Open |
38.50 |
High |
39.40 |
Low |
38.50 |
Volume |
700 |
Split-adjusted Price |
38.18 |
|
|
TMB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/21/2023
|
+0.90 / +2.34%
|
38.50
|
39.40
|
38.50
|
39.30
|
39.00
|
38.18
|
700
|
|
9/20/2023
|
-0.80 / -2.04%
|
39.50
|
39.50
|
38.30
|
38.40
|
38.70
|
37.30
|
660
|
|
9/19/2023
|
-0.10 / -0.25%
|
40.00
|
40.00
|
37.10
|
39.20
|
38.40
|
38.08
|
26,600
|
|
9/18/2023
|
-0.50 / -1.26%
|
39.80
|
40.00
|
39.30
|
39.30
|
39.86
|
38.18
|
8,300
|
|
9/15/2023
|
-0.20 / -0.50%
|
39.00
|
39.80
|
39.00
|
39.80
|
39.05
|
38.66
|
8,000
|
|
9/14/2023
|
-0.50 / -1.23%
|
39.00
|
40.00
|
39.00
|
40.00
|
39.15
|
38.86
|
3,600
|
|
9/13/2023
|
0.00 / 0.00%
|
39.20
|
40.50
|
38.00
|
40.50
|
40.13
|
39.34
|
6,700
|
|
9/12/2023
|
0.00 / 0.00%
|
40.00
|
40.50
|
40.00
|
40.50
|
40.07
|
39.34
|
700
|
|
9/11/2023
|
-0.90 / -2.17%
|
40.00
|
41.00
|
39.00
|
40.50
|
39.27
|
39.34
|
8,500
|
|
9/8/2023
|
+0.50 / +1.22%
|
41.00
|
41.50
|
40.00
|
41.40
|
41.23
|
40.22
|
800
|
|
9/7/2023
|
+1.60 / +4.07%
|
39.30
|
43.00
|
39.30
|
40.90
|
40.72
|
39.73
|
34,100
|
|
9/6/2023
|
+0.30 / +0.77%
|
39.00
|
39.30
|
38.90
|
39.30
|
39.11
|
38.18
|
6,200
|
|
9/5/2023
|
-0.40 / -1.02%
|
39.80
|
39.80
|
38.50
|
39.00
|
38.95
|
37.89
|
800
|
|
8/31/2023
|
+1.00 / +2.60%
|
38.60
|
39.40
|
38.40
|
39.40
|
38.91
|
38.27
|
13,800
|
|
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
|
|
|