|
Closing price on 8/4/2021
|
|
| Open |
10.60 |
| High |
11.20 |
| Low |
10.60 |
| Volume |
25,700 |
| Split-adjusted Price |
8.94 |
|
|
TMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2021
|
+0.50 / +4.72%
|
10.60
|
11.20
|
10.60
|
11.10
|
10.62
|
8.94
|
25,700
|
|
|
8/3/2021
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.54
|
115,000
|
|
|
8/2/2021
|
-0.10 / -0.94%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.63
|
8.46
|
3,200
|
|
|
7/30/2021
|
-0.30 / -2.75%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.70
|
8.54
|
800
|
|
|
7/29/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.78
|
0
|
|
|
7/28/2021
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.78
|
200
|
|
|
7/27/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.62
|
0
|
|
|
7/26/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.62
|
0
|
|
|
7/23/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.62
|
100
|
|
|
7/22/2021
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.51
|
8.62
|
19,500
|
|
|
7/21/2021
|
+0.10 / +0.94%
|
11.00
|
11.00
|
10.40
|
10.70
|
10.83
|
8.62
|
1,200
|
|
|
7/20/2021
|
-0.40 / -3.64%
|
10.40
|
10.80
|
10.30
|
10.60
|
10.42
|
8.54
|
2,400
|
|
|
7/19/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.86
|
0
|
|
|
7/16/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.86
|
0
|
|
|
7/15/2021
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.71
|
8.86
|
1,400
|
|
|
7/14/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.62
|
900
|
|
|
7/13/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.62
|
0
|
|
|
7/12/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.62
|
1,300
|
|
|
7/9/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.63
|
8.62
|
1,600
|
|
|
7/8/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.62
|
200
|
|
|
7/7/2021
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.50
|
10.70
|
10.50
|
8.62
|
2,200
|
|
|
7/6/2021
|
+0.30 / +2.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.86
|
100
|
|
|
7/5/2021
|
-0.40 / -3.60%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.60
|
8.62
|
300
|
|
|
7/2/2021
|
-0.90 / -7.50%
|
10.90
|
11.20
|
10.90
|
11.10
|
11.18
|
8.94
|
1,700
|
|
|
7/1/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.67
|
0
|
|
|
6/30/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.67
|
0
|
|
|
6/29/2021
|
+0.80 / +7.14%
|
11.20
|
12.00
|
11.20
|
12.00
|
11.48
|
9.67
|
6,100
|
|
|
6/28/2021
|
+0.20 / +1.82%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.02
|
3,200
|
|
|
6/25/2021
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.86
|
200
|
|
|
6/24/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.02
|
100
|
|
|