Closing price on 4/25/2025
|
|
Open |
7.30 |
High |
8.00 |
Low |
7.30 |
Volume |
1,100 |
Split-adjusted Price |
8.00 |
There is no data on 4/27/2025. Display data on 4/25/2025 instead.
|
|
TMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2025
|
-0.10 / -1.23%
|
7.30
|
8.00
|
7.30
|
8.00
|
7.94
|
8.00
|
1,100
|
|
4/24/2025
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
8.10
|
2,100
|
|
4/23/2025
|
+0.60 / +8.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
400
|
|
4/22/2025
|
-0.60 / -7.41%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.83
|
7.50
|
3,000
|
|
4/21/2025
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
1,000
|
|
4/18/2025
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.17
|
8.10
|
900
|
|
4/17/2025
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
800
|
|
4/16/2025
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.22
|
8.30
|
600
|
|
4/15/2025
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.00
|
8.30
|
8.12
|
8.30
|
500
|
|
4/14/2025
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
200
|
|
4/11/2025
|
+0.20 / +2.53%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
100
|
|
4/10/2025
|
+0.70 / +9.72%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
200
|
|
4/9/2025
|
-0.50 / -6.49%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.12
|
7.20
|
1,300
|
|
4/8/2025
|
-0.50 / -6.10%
|
9.00
|
9.00
|
7.70
|
7.70
|
7.86
|
7.70
|
5,800
|
|
4/4/2025
|
-0.20 / -2.38%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
600
|
|
4/3/2025
|
-0.20 / -2.33%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.37
|
8.40
|
1,900
|
|
4/2/2025
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
900
|
|
4/1/2025
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
3/31/2025
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
3/28/2025
|
-0.10 / -1.15%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.57
|
8.60
|
300
|
|
3/27/2025
|
+0.20 / +2.35%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.65
|
8.70
|
2,100
|
|
3/26/2025
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
3/25/2025
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
100
|
|
3/24/2025
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1,300
|
|
3/21/2025
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
3/20/2025
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
3/19/2025
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
3/18/2025
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1,000
|
|
3/17/2025
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
3/14/2025
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.55
|
8.50
|
2,000
|
|
|