Closing price on 9/6/2024
|
|
Open |
69.60 |
High |
69.60 |
Low |
69.10 |
Volume |
6,800 |
Split-adjusted Price |
69.50 |
|
|
TMB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/6/2024
|
-0.10 / -0.14%
|
69.60
|
69.60
|
69.10
|
69.50
|
69.21
|
69.50
|
6,800
|
|
9/5/2024
|
+0.10 / +0.14%
|
69.60
|
70.00
|
69.50
|
69.60
|
69.63
|
69.60
|
24,300
|
|
9/4/2024
|
-1.20 / -1.70%
|
70.70
|
70.70
|
69.50
|
69.50
|
69.83
|
69.50
|
9,800
|
|
8/30/2024
|
-0.40 / -0.56%
|
70.90
|
71.30
|
70.70
|
70.70
|
70.85
|
70.70
|
11,000
|
|
8/29/2024
|
+0.20 / +0.28%
|
70.60
|
71.10
|
70.60
|
71.10
|
70.86
|
71.10
|
5,800
|
|
8/28/2024
|
+0.50 / +0.71%
|
71.00
|
71.00
|
70.50
|
70.90
|
70.69
|
70.90
|
28,160
|
|
8/27/2024
|
-0.50 / -0.71%
|
70.10
|
70.90
|
70.10
|
70.40
|
70.65
|
70.40
|
4,600
|
|
8/26/2024
|
-0.30 / -0.42%
|
71.00
|
71.00
|
70.70
|
70.90
|
70.88
|
70.90
|
4,600
|
|
8/23/2024
|
+0.10 / +0.14%
|
71.20
|
71.20
|
70.50
|
71.20
|
70.97
|
71.20
|
5,500
|
|
8/22/2024
|
-0.20 / -0.28%
|
71.00
|
71.10
|
70.60
|
71.10
|
70.87
|
71.10
|
4,000
|
|
8/21/2024
|
+0.60 / +0.85%
|
70.80
|
71.60
|
70.10
|
71.30
|
70.63
|
71.30
|
10,800
|
|
8/20/2024
|
-0.30 / -0.42%
|
71.00
|
71.10
|
70.70
|
70.70
|
70.91
|
70.70
|
3,800
|
|
8/19/2024
|
+0.50 / +0.71%
|
70.50
|
71.70
|
69.40
|
71.00
|
70.36
|
71.00
|
11,400
|
|
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
|
|
|