TMB.BOTMB.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $564.15 | $575.10 | $564.15 | $570.70 | 4,099 |
| 1/14/2026 | $567.65 | $573.15 | $563.85 | $564.20 | 8,101 |
| 1/13/2026 | $575.85 | $575.85 | $562.70 | $567.65 | 10,073 |
| 1/12/2026 | $560.25 | $575.35 | $560.25 | $573.80 | 18,434 |
| 1/9/2026 | $558.10 | $575.00 | $558.10 | $569.15 | 13,060 |
| 1/8/2026 | $560.20 | $570.00 | $560.00 | $563.85 | 17,172 |
| 1/7/2026 | $556.60 | $569.20 | $556.55 | $560.55 | 10,251 |
| 1/6/2026 | $536.15 | $571.00 | $536.15 | $556.55 | 47,271 |
| 1/5/2026 | $526.60 | $537.90 | $526.60 | $535.80 | 11,990 |
| 1/2/2026 | $528.30 | $536.25 | $524.80 | $526.60 | 15,849 |
| 1/1/2026 | $501.35 | $521.00 | $501.35 | $517.95 | 5,336 |
| 12/31/2025 | $513.00 | $516.50 | $510.00 | $513.80 | 4,397 |
| 12/30/2025 | $508.45 | $514.45 | $505.00 | $511.65 | 5,479 |
| 12/29/2025 | $504.00 | $509.45 | $502.85 | $508.45 | 2,667 |
| 12/26/2025 | $510.25 | $512.55 | $499.95 | $504.40 | 24,867 |
| 12/24/2025 | $510.00 | $515.15 | $508.15 | $512.50 | 4,621 |
| 12/23/2025 | $500.55 | $515.10 | $500.55 | $512.25 | 5,792 |
| 12/22/2025 | $501.25 | $514.40 | $499.05 | $506.15 | 8,861 |
| 12/19/2025 | $507.80 | $512.95 | $502.00 | $509.30 | 7,665 |
| 12/18/2025 | $505.30 | $512.15 | $504.00 | $507.80 | 3,468 |
| 12/17/2025 | $507.80 | $514.45 | $504.45 | $505.30 | 2,758 |
| 12/16/2025 | $513.30 | $513.30 | $506.00 | $507.75 | 4,006 |
| 12/15/2025 | $510.00 | $523.10 | $510.00 | $513.30 | 11,551 |
| 12/12/2025 | $509.90 | $514.20 | $500.60 | $507.15 | 5,635 |
| 12/11/2025 | $509.75 | $515.00 | $497.30 | $511.70 | 13,754 |
| 12/10/2025 | $504.30 | $510.00 | $495.80 | $496.75 | 10,899 |
| 12/9/2025 | $510.05 | $516.65 | $502.25 | $509.10 | 25,938 |
| 12/8/2025 | $537.00 | $537.00 | $511.20 | $514.05 | 5,239 |
| 12/5/2025 | $534.10 | $538.25 | $533.55 | $534.20 | 6,413 |
| 12/4/2025 | $531.20 | $536.20 | $531.20 | $534.10 | 4,285 |
| 12/3/2025 | $533.70 | $546.00 | $530.60 | $535.60 | 20,014 |
| 12/2/2025 | $536.15 | $550.00 | $530.70 | $536.25 | 33,565 |
| 12/1/2025 | $510.00 | $557.00 | $510.00 | $536.15 | 162,805 |
| 11/28/2025 | $506.00 | $509.95 | $504.10 | $507.25 | 3,291 |
| 11/27/2025 | $511.10 | $513.00 | $503.00 | $505.95 | 6,737 |
| 11/26/2025 | $505.80 | $515.95 | $503.70 | $511.10 | 16,749 |
| 11/25/2025 | $492.95 | $509.50 | $492.95 | $505.75 | 11,300 |
| 11/24/2025 | $497.00 | $505.35 | $494.40 | $497.90 | 4,035 |
| 11/21/2025 | $493.40 | $499.45 | $492.50 | $495.10 | 5,007 |
| 11/19/2025 | $506.75 | $507.20 | $498.85 | $502.30 | 4,553 |
| 11/18/2025 | $511.95 | $511.95 | $500.60 | $506.75 | 6,230 |
| 11/17/2025 | $501.10 | $514.00 | $498.15 | $508.80 | 9,118 |
| 11/14/2025 | $501.75 | $504.60 | $495.00 | $501.15 | 6,405 |
| 11/13/2025 | $508.40 | $508.40 | $499.80 | $500.30 | 4,509 |
| 11/12/2025 | $503.25 | $508.40 | $503.00 | $506.00 | 2,667 |
| 11/11/2025 | $516.95 | $516.95 | $502.20 | $503.25 | 8,956 |
| 11/10/2025 | $515.70 | $523.60 | $507.60 | $511.20 | 20,647 |
| 11/7/2025 | $495.85 | $516.05 | $490.05 | $509.70 | 49,288 |
| 11/6/2025 | $490.90 | $499.25 | $490.90 | $495.85 | 6,736 |
| 11/4/2025 | $496.50 | $500.60 | $491.15 | $494.35 | 16,254 |
| 11/3/2025 | $499.30 | $507.45 | $491.40 | $497.10 | 34,386 |
| 10/31/2025 | $475.00 | $502.25 | $475.00 | $499.45 | 49,620 |
| 10/30/2025 | $498.95 | $500.30 | $482.50 | $483.90 | 11,231 |
| 10/29/2025 | $466.40 | $500.00 | $466.40 | $493.30 | 31,561 |
| 10/28/2025 | $459.00 | $481.20 | $459.00 | $465.60 | 56,871 |
| 10/27/2025 | $451.65 | $459.00 | $448.00 | $457.00 | 13,547 |
| 10/24/2025 | $449.05 | $452.95 | $445.80 | $451.00 | 14,761 |
| 10/23/2025 | $458.50 | $460.00 | $448.50 | $449.65 | 6,516 |
| 10/21/2025 | $444.05 | $461.95 | $444.05 | $454.05 | 13,940 |
| 10/20/2025 | $445.00 | $448.50 | $438.40 | $447.10 | 9,744 |