Closing price on 5/2/2024
|
|
Open |
65.40 |
High |
72.50 |
Low |
65.30 |
Volume |
125,500 |
Split-adjusted Price |
71.00 |
|
|
TMB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/2/2024
|
-1.50 / -2.07%
|
65.40
|
72.50
|
65.30
|
71.00
|
68.44
|
71.00
|
125,500
|
|
4/26/2024
|
-8.00 / -9.94%
|
80.00
|
80.00
|
72.50
|
72.50
|
73.81
|
72.50
|
175,700
|
|
4/25/2024
|
-1.60 / -1.95%
|
81.50
|
81.50
|
78.90
|
80.50
|
80.38
|
80.50
|
28,500
|
|
4/24/2024
|
+0.30 / +0.37%
|
82.00
|
82.80
|
82.00
|
82.10
|
82.34
|
82.10
|
20,900
|
|
4/23/2024
|
-0.20 / -0.24%
|
83.00
|
83.00
|
81.80
|
81.80
|
82.07
|
81.80
|
18,900
|
|
4/22/2024
|
-2.00 / -2.38%
|
84.50
|
84.90
|
81.50
|
82.00
|
82.59
|
82.00
|
24,300
|
|
4/19/2024
|
-1.00 / -1.18%
|
85.00
|
85.70
|
84.00
|
84.00
|
84.72
|
84.00
|
39,600
|
|
4/17/2024
|
+0.50 / +0.59%
|
85.90
|
85.90
|
84.00
|
85.00
|
84.81
|
85.00
|
19,600
|
|
4/16/2024
|
+1.30 / +1.56%
|
82.90
|
84.80
|
82.10
|
84.50
|
84.02
|
84.50
|
34,700
|
|
4/15/2024
|
-4.60 / -5.24%
|
88.70
|
88.70
|
83.20
|
83.20
|
85.16
|
83.20
|
52,200
|
|
4/12/2024
|
+0.50 / +0.57%
|
87.60
|
88.90
|
87.50
|
87.80
|
88.08
|
87.80
|
31,700
|
|
4/11/2024
|
+1.30 / +1.51%
|
86.40
|
87.30
|
86.00
|
87.30
|
86.66
|
87.30
|
12,600
|
|
4/10/2024
|
-4.70 / -5.18%
|
90.10
|
90.90
|
84.00
|
86.00
|
87.87
|
86.00
|
64,300
|
|
4/9/2024
|
-1.90 / -2.05%
|
93.00
|
94.90
|
90.00
|
90.70
|
91.81
|
90.70
|
44,100
|
|
4/8/2024
|
+8.20 / +9.72%
|
89.00
|
92.80
|
89.00
|
92.60
|
92.63
|
92.60
|
74,500
|
|
4/5/2024
|
+5.40 / +6.84%
|
79.00
|
84.60
|
78.10
|
84.40
|
82.84
|
84.40
|
39,500
|
|
4/4/2024
|
+6.80 / +9.42%
|
72.50
|
79.40
|
72.50
|
79.00
|
76.39
|
79.00
|
63,900
|
|
4/3/2024
|
+0.80 / +1.12%
|
71.90
|
72.90
|
71.20
|
72.20
|
71.79
|
72.20
|
25,700
|
|
4/2/2024
|
-0.50 / -0.70%
|
72.00
|
72.00
|
65.10
|
71.40
|
71.01
|
71.40
|
34,200
|
|
4/1/2024
|
+0.90 / +1.27%
|
71.20
|
72.20
|
70.90
|
71.90
|
71.41
|
71.90
|
41,500
|
|
3/29/2024
|
0.00 / 0.00%
|
72.00
|
72.90
|
70.00
|
71.00
|
70.95
|
71.00
|
58,000
|
|
3/28/2024
|
+4.20 / +6.29%
|
66.80
|
71.10
|
66.70
|
71.00
|
68.62
|
71.00
|
88,500
|
|
3/27/2024
|
+5.40 / +8.79%
|
61.50
|
67.50
|
61.50
|
66.80
|
65.34
|
66.80
|
114,900
|
|
3/26/2024
|
+0.40 / +0.66%
|
60.00
|
61.40
|
60.00
|
61.40
|
60.98
|
61.40
|
7,200
|
|
3/25/2024
|
-0.30 / -0.49%
|
61.30
|
61.40
|
60.50
|
61.00
|
60.85
|
61.00
|
9,600
|
|
3/22/2024
|
-0.40 / -0.65%
|
61.80
|
61.80
|
61.00
|
61.30
|
61.21
|
61.30
|
22,800
|
|
3/21/2024
|
-0.20 / -0.32%
|
61.90
|
62.00
|
60.50
|
61.70
|
61.48
|
61.70
|
20,400
|
|
3/20/2024
|
+0.30 / +0.49%
|
62.60
|
64.60
|
61.60
|
61.90
|
62.06
|
61.90
|
2,800
|
|
3/19/2024
|
-0.20 / -0.32%
|
61.80
|
61.90
|
61.00
|
61.60
|
61.56
|
61.60
|
2,800
|
|
3/18/2024
|
-0.80 / -1.28%
|
62.00
|
62.00
|
59.00
|
61.80
|
59.97
|
61.80
|
43,900
|
|
|