|
Closing price on 3/9/2022
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
16.50 |
| Volume |
3,800 |
| Split-adjusted Price |
14.15 |
|
|
TMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.67
|
14.15
|
3,800
|
|
|
3/8/2022
|
+0.50 / +3.13%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.41
|
14.15
|
3,300
|
|
|
3/7/2022
|
+0.30 / +1.91%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.97
|
13.72
|
1,000
|
|
|
3/4/2022
|
+0.40 / +2.61%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.59
|
13.46
|
10,000
|
|
|
3/3/2022
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.21
|
13.12
|
11,700
|
|
|
3/2/2022
|
0.00 / 0.00%
|
14.80
|
15.20
|
14.80
|
15.20
|
15.06
|
13.03
|
8,100
|
|
|
3/1/2022
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
13.03
|
1,900
|
|
|
2/28/2022
|
+0.20 / +1.33%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
13.03
|
1,000
|
|
|
2/25/2022
|
+0.50 / +3.45%
|
14.70
|
15.00
|
14.50
|
15.00
|
14.64
|
12.86
|
20,100
|
|
|
2/24/2022
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
14.50
|
14.83
|
12.43
|
6,500
|
|
|
2/23/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.43
|
9,500
|
|
|
2/22/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.43
|
12,000
|
|
|
2/21/2022
|
0.00 / 0.00%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.48
|
12.43
|
16,000
|
|
|
2/18/2022
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.00
|
14.50
|
14.49
|
12.43
|
5,200
|
|
|
2/17/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.43
|
1,900
|
|
|
2/16/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.43
|
5,300
|
|
|
2/15/2022
|
+0.30 / +2.11%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.43
|
100
|
|
|
2/14/2022
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
12.18
|
0
|
|
|
2/11/2022
|
+0.20 / +1.43%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
12.18
|
5,000
|
|
|
2/10/2022
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.00
|
4,000
|
|
|
2/9/2022
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.00
|
2,900
|
|
|
2/8/2022
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.00
|
1,400
|
|
|
2/7/2022
|
+0.60 / +4.48%
|
13.40
|
14.00
|
13.40
|
14.00
|
13.60
|
12.00
|
10,200
|
|
|
1/28/2022
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
11.49
|
500
|
|
|
1/27/2022
|
+0.30 / +2.29%
|
13.50
|
13.50
|
13.10
|
13.40
|
13.22
|
11.49
|
8,100
|
|
|
1/26/2022
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
11.23
|
5,900
|
|
|
1/25/2022
|
0.00 / 0.00%
|
12.70
|
13.10
|
12.70
|
13.10
|
12.75
|
11.23
|
4,600
|
|
|
1/24/2022
|
+0.30 / +2.34%
|
12.80
|
13.10
|
12.80
|
13.10
|
13.02
|
11.23
|
27,500
|
|
|
1/21/2022
|
+0.50 / +4.07%
|
13.10
|
13.10
|
12.00
|
12.80
|
12.51
|
10.97
|
11,500
|
|
|
1/20/2022
|
+0.30 / +2.50%
|
12.20
|
12.30
|
12.00
|
12.30
|
12.02
|
10.55
|
5,800
|
|
|