TMB(TMB)
TMB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $25.25 | $25.26 | $25.22 | $25.24 | 29,790 |
| 8/6/2026 | $25.22 | $25.34 | $25.21 | $25.25 | 577,600 |
| 8/5/2026 | $25.27 | $25.32 | $25.24 | $25.30 | 43,800 |
| 8/4/2026 | $25.19 | $25.27 | $25.18 | $25.25 | 39,713 |
| 8/3/2026 | $25.17 | $25.18 | $25.16 | $25.18 | 77,105 |
| 7/31/2026 | $25.15 | $25.18 | $25.11 | $25.15 | 33,112 |
| 7/30/2026 | $25.16 | $25.22 | $25.16 | $25.20 | 43,940 |
| 7/29/2026 | $25.29 | $25.35 | $25.28 | $25.28 | 23,100 |
| 7/28/2026 | $25.29 | $25.36 | $25.29 | $25.36 | 14,243 |
| 7/27/2026 | $25.27 | $25.29 | $25.27 | $25.29 | 17,211 |
| 7/24/2026 | $25.24 | $25.27 | $25.24 | $25.25 | 12,300 |
| 7/23/2026 | $25.21 | $25.30 | $25.21 | $25.25 | 22,600 |
| 7/22/2026 | $25.28 | $25.31 | $25.27 | $25.28 | 11,200 |
| 7/21/2026 | $25.30 | $25.33 | $25.29 | $25.31 | 44,512 |
| 7/20/2026 | $25.36 | $25.36 | $25.33 | $25.35 | 16,416 |
| 7/17/2026 | $25.38 | $25.50 | $25.38 | $25.40 | 14,539 |
| 7/16/2026 | $25.33 | $25.39 | $25.33 | $25.37 | 42,493 |
| 7/15/2026 | $25.34 | $25.40 | $25.34 | $25.39 | 59,500 |
| 7/14/2026 | $25.33 | $25.37 | $25.33 | $25.34 | 21,400 |
| 7/13/2026 | $25.31 | $25.43 | $25.31 | $25.34 | 38,742 |
| 7/10/2026 | $25.36 | $25.40 | $25.34 | $25.36 | 26,900 |
| 7/9/2026 | $25.32 | $25.39 | $25.32 | $25.36 | 35,667 |
| 7/8/2026 | $25.33 | $25.36 | $25.29 | $25.32 | 189,200 |
| 7/7/2026 | $25.39 | $25.40 | $25.35 | $25.35 | 76,629 |
| 7/6/2026 | $25.40 | $25.48 | $25.40 | $25.43 | 11,145 |
| 7/2/2026 | $25.39 | $25.56 | $25.38 | $25.43 | 36,835 |
| 7/1/2026 | $25.36 | $25.38 | $25.23 | $25.36 | 338,200 |
| 6/30/2026 | $25.46 | $25.46 | $25.27 | $25.35 | 126,900 |
| 6/29/2026 | $25.45 | $25.57 | $25.45 | $25.48 | 52,019 |
| 6/26/2026 | $25.53 | $25.61 | $25.43 | $25.56 | 69,800 |
| 6/25/2026 | $25.53 | $25.61 | $25.49 | $25.53 | 32,833 |
| 6/24/2026 | $25.48 | $25.59 | $25.46 | $25.50 | 55,613 |
| 6/23/2026 | $25.42 | $25.50 | $25.42 | $25.46 | 56,700 |
| 6/22/2026 | $25.41 | $25.51 | $25.37 | $25.39 | 186,500 |
| 6/18/2026 | $25.48 | $25.53 | $25.47 | $25.48 | 26,700 |
| 6/17/2026 | $25.47 | $25.51 | $25.41 | $25.45 | 139,800 |
| 6/16/2026 | $25.46 | $25.59 | $25.46 | $25.54 | 184,400 |
| 6/15/2026 | $25.47 | $25.58 | $25.46 | $25.48 | 49,600 |
| 6/12/2026 | $25.41 | $25.46 | $25.39 | $25.43 | 32,612 |
| 6/11/2026 | $25.34 | $25.46 | $25.34 | $25.46 | 24,548 |
| 6/10/2026 | $25.36 | $25.47 | $25.34 | $25.35 | 13,889 |
| 6/9/2026 | $25.35 | $25.44 | $25.34 | $25.38 | 397,700 |
| 6/8/2026 | $25.34 | $25.47 | $25.33 | $25.34 | 59,002 |
| 6/5/2026 | $25.34 | $25.40 | $25.32 | $25.34 | 33,046 |
| 6/4/2026 | $25.39 | $25.48 | $25.39 | $25.43 | 25,000 |
| 6/3/2026 | $25.36 | $25.41 | $25.36 | $25.38 | 17,767 |
| 6/2/2026 | $25.42 | $25.47 | $25.40 | $25.44 | 26,300 |
| 6/1/2026 | $25.36 | $25.44 | $25.36 | $25.41 | 625,735 |
| 5/29/2026 | $25.39 | $25.55 | $25.39 | $25.44 | 16,400 |
| 5/28/2026 | $25.37 | $25.47 | $25.37 | $25.41 | 6,500 |
| 5/27/2026 | $25.45 | $25.57 | $25.44 | $25.47 | 28,949 |
| 5/26/2026 | $25.42 | $25.44 | $25.42 | $25.43 | 5,571 |
| 5/22/2026 | $25.38 | $25.42 | $25.31 | $25.35 | 9,557 |
| 5/21/2026 | $25.29 | $25.41 | $25.29 | $25.38 | 12,201 |
| 5/20/2026 | $25.32 | $25.39 | $25.28 | $25.37 | 7,631 |
| 5/19/2026 | $25.24 | $25.31 | $25.24 | $25.28 | 54,100 |
| 5/18/2026 | $25.31 | $25.34 | $25.27 | $25.31 | 9,462 |
| 5/15/2026 | $25.32 | $25.41 | $25.32 | $25.35 | 8,512 |
| 5/14/2026 | $25.46 | $25.52 | $25.43 | $25.44 | 17,366 |
| 5/13/2026 | $25.40 | $25.43 | $25.40 | $25.41 | 3,610 |
| 5/12/2026 | $25.43 | $25.46 | $25.40 | $25.43 | 29,400 |
| 5/11/2026 | $25.52 | $25.52 | $25.47 | $25.48 | 20,500 |