|
Closing price on 3/31/2022
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
15.80 |
| Volume |
5,500 |
| Split-adjusted Price |
12.89 |
|
|
TMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2022
|
-0.10 / -0.62%
|
16.50
|
16.50
|
15.80
|
16.00
|
15.94
|
12.89
|
5,500
|
|
|
3/30/2022
|
-0.20 / -1.23%
|
16.40
|
16.40
|
16.10
|
16.10
|
16.28
|
12.97
|
4,300
|
|
|
3/29/2022
|
-0.20 / -1.21%
|
15.10
|
16.30
|
14.90
|
16.30
|
15.13
|
13.13
|
10,300
|
|
|
3/28/2022
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.50
|
13.29
|
60,200
|
|
|
3/25/2022
|
-1.00 / -5.71%
|
17.30
|
17.30
|
16.10
|
16.50
|
16.53
|
13.29
|
27,700
|
|
|
3/24/2022
|
+1.00 / +6.06%
|
16.50
|
18.00
|
16.50
|
17.50
|
16.81
|
14.10
|
46,300
|
|
|
3/23/2022
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.29
|
16,400
|
|
|
3/22/2022
|
0.00 / 0.00%
|
16.30
|
16.40
|
15.50
|
16.00
|
16.27
|
12.89
|
7,800
|
|
|
3/21/2022
|
-0.40 / -2.44%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.89
|
5,100
|
|
|
3/18/2022
|
0.00 / 0.00%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.22
|
13.21
|
3,900
|
|
|
3/17/2022
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.00
|
16.40
|
16.40
|
13.21
|
1,700
|
|
|
3/16/2022
|
-0.20 / -1.20%
|
16.30
|
16.50
|
16.30
|
16.40
|
16.43
|
13.21
|
1,200
|
|
|
3/15/2022
|
-0.20 / -1.19%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
13.38
|
500
|
|
|
3/14/2022
|
-0.70 / -4.00%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.96
|
13.54
|
500
|
|
|
3/11/2022
|
+1.00 / +6.06%
|
16.80
|
17.50
|
16.80
|
17.50
|
16.95
|
14.10
|
3,000
|
|
|
3/10/2022
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.50
|
16.50
|
16.56
|
13.29
|
2,000
|
|
|
3/9/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.67
|
13.29
|
3,800
|
|
|
3/8/2022
|
+0.50 / +3.13%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.41
|
13.29
|
3,300
|
|
|
3/7/2022
|
+0.30 / +1.91%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.97
|
12.89
|
1,000
|
|
|
3/4/2022
|
+0.40 / +2.61%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.59
|
12.65
|
10,000
|
|
|
3/3/2022
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.21
|
12.33
|
11,700
|
|
|
3/2/2022
|
0.00 / 0.00%
|
14.80
|
15.20
|
14.80
|
15.20
|
15.06
|
12.25
|
8,100
|
|
|
3/1/2022
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
12.25
|
1,900
|
|
|
2/28/2022
|
+0.20 / +1.33%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
12.25
|
1,000
|
|
|
2/25/2022
|
+0.50 / +3.45%
|
14.70
|
15.00
|
14.50
|
15.00
|
14.64
|
12.09
|
20,100
|
|
|
2/24/2022
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
14.50
|
14.83
|
11.68
|
6,500
|
|
|
2/23/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.68
|
9,500
|
|
|
2/22/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.68
|
12,000
|
|
|
2/21/2022
|
0.00 / 0.00%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.48
|
11.68
|
16,000
|
|
|
2/18/2022
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.00
|
14.50
|
14.49
|
11.68
|
5,200
|
|
|