Tencent Music Entertainment Group NYSE:TME Historical Prices

Below are the 1314 trading days of historical prices for TME.

# Exchange Symbol Date Open High Low Close
1314 NYSE TME Mon, Mar 4, 2024 10.35 10.44 10.14 10.17
1313 NYSE TME Fri, Mar 1, 2024 10.54 10.72 10.39 10.39
1312 NYSE TME Thu, Feb 29, 2024 10.38 10.68 10.33 10.47
1311 NYSE TME Wed, Feb 28, 2024 10.22 10.38 10.11 10.25
1310 NYSE TME Tue, Feb 27, 2024 10.58 10.62 10.29 10.41
1309 NYSE TME Mon, Feb 26, 2024 10.20 10.42 10.12 10.42
1308 NYSE TME Fri, Feb 23, 2024 10.30 10.46 10.12 10.23
1307 NYSE TME Thu, Feb 22, 2024 10.24 10.38 10.00 10.29
1306 NYSE TME Wed, Feb 21, 2024 10.05 10.17 9.88 10.14
1305 NYSE TME Tue, Feb 20, 2024 10.11 10.12 9.78 9.92
1304 NYSE TME Fri, Feb 16, 2024 10.52 10.70 10.08 10.12
1303 NYSE TME Thu, Feb 15, 2024 10.11 10.46 10.11 10.31
1302 NYSE TME Wed, Feb 14, 2024 9.78 10.19 9.78 10.18
1301 NYSE TME Tue, Feb 13, 2024 9.69 9.82 9.57 9.63
1300 NYSE TME Mon, Feb 12, 2024 9.68 9.99 9.68 9.87
1299 NYSE TME Fri, Feb 9, 2024 9.51 9.69 9.47 9.67
1298 NYSE TME Thu, Feb 8, 2024 9.64 9.75 9.47 9.49
1297 NYSE TME Wed, Feb 7, 2024 9.39 9.81 9.35 9.66
1296 NYSE TME Tue, Feb 6, 2024 9.50 9.82 9.26 9.80
1295 NYSE TME Mon, Feb 5, 2024 9.31 9.40 9.08 9.26
1294 NYSE TME Fri, Feb 2, 2024 9.12 9.20 9.00 9.06
1293 NYSE TME Thu, Feb 1, 2024 9.43 9.49 9.11 9.26
1292 NYSE TME Wed, Jan 31, 2024 8.90 9.49 8.89 9.40
1291 NYSE TME Tue, Jan 30, 2024 8.90 9.13 8.88 9.05
1290 NYSE TME Mon, Jan 29, 2024 9.00 9.11 8.91 9.09
1289 NYSE TME Fri, Jan 26, 2024 8.75 9.06 8.71 9.02
1288 NYSE TME Thu, Jan 25, 2024 9.00 9.18 8.86 8.91
1287 NYSE TME Wed, Jan 24, 2024 9.06 9.10 8.83 8.94
1286 NYSE TME Tue, Jan 23, 2024 8.80 9.00 8.52 8.58
1285 NYSE TME Mon, Jan 22, 2024 8.29 8.47 8.19 8.42
1284 NYSE TME Fri, Jan 19, 2024 8.54 8.71 8.36 8.51
1283 NYSE TME Thu, Jan 18, 2024 8.88 9.07 8.61 8.75
1282 NYSE TME Wed, Jan 17, 2024 8.69 8.79 8.51 8.71
1281 NYSE TME Tue, Jan 16, 2024 9.04 9.16 8.93 9.01
1280 NYSE TME Fri, Jan 12, 2024 9.47 9.58 9.28 9.39
1279 NYSE TME Thu, Jan 11, 2024 9.11 9.53 9.08 9.43
1278 NYSE TME Wed, Jan 10, 2024 8.80 9.10 8.78 9.04
1277 NYSE TME Tue, Jan 9, 2024 8.68 8.84 8.65 8.81
1276 NYSE TME Mon, Jan 8, 2024 8.70 8.81 8.54 8.77
1275 NYSE TME Fri, Jan 5, 2024 9.04 9.17 8.86 8.87
1274 NYSE TME Thu, Jan 4, 2024 8.86 9.15 8.84 9.03
1273 NYSE TME Wed, Jan 3, 2024 8.81 8.91 8.71 8.88
1272 NYSE TME Tue, Jan 2, 2024 8.83 8.88 8.64 8.73
1271 NYSE TME Fri, Dec 29, 2023 8.70 9.09 8.64 9.01
1270 NYSE TME Thu, Dec 28, 2023 8.70 8.89 8.69 8.73
1269 NYSE TME Wed, Dec 27, 2023 8.69 8.70 8.52 8.57
1268 NYSE TME Tue, Dec 26, 2023 8.63 8.87 8.59 8.62
1267 NYSE TME Fri, Dec 22, 2023 8.34 8.67 8.15 8.51
1266 NYSE TME Thu, Dec 21, 2023 8.73 8.87 8.66 8.86
1265 NYSE TME Wed, Dec 20, 2023 8.60 8.74 8.55 8.57
1264 NYSE TME Tue, Dec 19, 2023 8.73 8.87 8.61 8.77
1263 NYSE TME Mon, Dec 18, 2023 8.78 8.84 8.67 8.75
1262 NYSE TME Fri, Dec 15, 2023 9.02 9.13 8.74 8.88
1261 NYSE TME Thu, Dec 14, 2023 8.97 9.14 8.89 9.02
1260 NYSE TME Wed, Dec 13, 2023 8.88 9.20 8.76 8.98
1259 NYSE TME Tue, Dec 12, 2023 8.34 9.19 8.26 8.94
1258 NYSE TME Mon, Dec 11, 2023 8.21 8.45 8.13 8.38
1257 NYSE TME Fri, Dec 8, 2023 7.95 8.30 7.93 8.22
1256 NYSE TME Thu, Dec 7, 2023 8.05 8.18 8.02 8.09
1255 NYSE TME Wed, Dec 6, 2023 8.38 8.40 8.01 8.05
1254 NYSE TME Tue, Dec 5, 2023 8.10 8.18 8.00 8.10
1253 NYSE TME Mon, Dec 4, 2023 8.35 8.44 8.24 8.29
1252 NYSE TME Fri, Dec 1, 2023 8.33 8.63 8.31 8.43
1251 NYSE TME Thu, Nov 30, 2023 8.25 8.56 8.03 8.51
1250 NYSE TME Wed, Nov 29, 2023 8.28 8.39 8.24 8.33
1249 NYSE TME Tue, Nov 28, 2023 8.38 8.51 8.37 8.40
1248 NYSE TME Mon, Nov 27, 2023 8.45 8.49 8.34 8.40
1247 NYSE TME Fri, Nov 24, 2023 8.40 8.60 8.35 8.60
1246 NYSE TME Wed, Nov 22, 2023 8.68 8.69 8.38 8.47
1245 NYSE TME Tue, Nov 21, 2023 8.74 8.99 8.65 8.69
1244 NYSE TME Mon, Nov 20, 2023 8.40 8.99 8.37 8.94
1243 NYSE TME Fri, Nov 17, 2023 8.40 8.49 8.28 8.37
1242 NYSE TME Thu, Nov 16, 2023 8.30 8.59 8.14 8.47
1241 NYSE TME Wed, Nov 15, 2023 7.83 8.58 7.83 8.25
1240 NYSE TME Tue, Nov 14, 2023 7.60 7.77 6.77 7.66
1239 NYSE TME Mon, Nov 13, 2023 7.44 7.45 7.29 7.43
1238 NYSE TME Fri, Nov 10, 2023 7.36 7.40 7.13 7.37
1237 NYSE TME Thu, Nov 9, 2023 7.47 7.62 7.44 7.45
1236 NYSE TME Wed, Nov 8, 2023 7.42 7.73 7.39 7.53
1235 NYSE TME Tue, Nov 7, 2023 7.42 7.49 7.34 7.42
1234 NYSE TME Mon, Nov 6, 2023 7.61 7.72 7.49 7.51
1233 NYSE TME Fri, Nov 3, 2023 7.34 7.58 7.34 7.49
1232 NYSE TME Thu, Nov 2, 2023 7.24 7.29 7.20 7.26
1231 NYSE TME Wed, Nov 1, 2023 7.26 7.28 7.09 7.21
1230 NYSE TME Tue, Oct 31, 2023 7.14 7.29 7.10 7.26
1229 NYSE TME Mon, Oct 30, 2023 7.22 7.37 7.16 7.30
1228 NYSE TME Fri, Oct 27, 2023 7.12 7.28 7.07 7.13
1227 NYSE TME Thu, Oct 26, 2023 6.94 7.16 6.93 7.12
1226 NYSE TME Wed, Oct 25, 2023 7.00 7.04 6.87 6.89
1225 NYSE TME Tue, Oct 24, 2023 6.88 7.30 6.85 7.14
1224 NYSE TME Mon, Oct 23, 2023 6.58 6.88 6.55 6.79
1223 NYSE TME Fri, Oct 20, 2023 6.64 6.73 6.57 6.65
1222 NYSE TME Thu, Oct 19, 2023 6.78 6.92 6.73 6.73
1221 NYSE TME Wed, Oct 18, 2023 6.78 6.87 6.65 6.84
1220 NYSE TME Tue, Oct 17, 2023 6.87 6.94 6.69 6.76
1219 NYSE TME Mon, Oct 16, 2023 6.49 6.98 6.47 6.94
1218 NYSE TME Fri, Oct 13, 2023 6.62 6.64 6.38 6.55
1217 NYSE TME Thu, Oct 12, 2023 6.83 6.98 6.63 6.70
1216 NYSE TME Wed, Oct 11, 2023 6.80 6.93 6.78 6.79
1215 NYSE TME Tue, Oct 10, 2023 6.48 6.76 6.47 6.68
1214 NYSE TME Mon, Oct 9, 2023 6.34 6.41 6.31 6.38
1213 NYSE TME Fri, Oct 6, 2023 6.22 6.50 6.22 6.41
1212 NYSE TME Thu, Oct 5, 2023 6.12 6.24 6.12 6.20
1211 NYSE TME Wed, Oct 4, 2023 6.19 6.25 6.12 6.18
1210 NYSE TME Tue, Oct 3, 2023 6.13 6.26 6.09 6.19
1209 NYSE TME Mon, Oct 2, 2023 6.33 6.39 6.29 6.34
1208 NYSE TME Fri, Sep 29, 2023 6.39 6.49 6.36 6.38
1207 NYSE TME Thu, Sep 28, 2023 6.27 6.33 6.23 6.23
1206 NYSE TME Wed, Sep 27, 2023 6.32 6.33 6.25 6.28
1205 NYSE TME Tue, Sep 26, 2023 6.20 6.33 6.17 6.25
1204 NYSE TME Mon, Sep 25, 2023 6.11 6.36 6.10 6.30
1203 NYSE TME Fri, Sep 22, 2023 6.31 6.40 6.27 6.28
1202 NYSE TME Thu, Sep 21, 2023 6.01 6.08 5.96 6.02
1201 NYSE TME Wed, Sep 20, 2023 6.21 6.31 6.11 6.12
1200 NYSE TME Tue, Sep 19, 2023 6.28 6.33 6.21 6.22
1199 NYSE TME Mon, Sep 18, 2023 6.25 6.38 6.21 6.33
1198 NYSE TME Fri, Sep 15, 2023 6.35 6.48 6.28 6.32
1197 NYSE TME Thu, Sep 14, 2023 6.36 6.41 6.27 6.32
1196 NYSE TME Wed, Sep 13, 2023 6.38 6.38 6.27 6.28
1195 NYSE TME Tue, Sep 12, 2023 6.54 6.55 6.32 6.37
1194 NYSE TME Mon, Sep 11, 2023 6.78 6.80 6.47 6.50
1193 NYSE TME Fri, Sep 8, 2023 6.72 6.76 6.54 6.63
1192 NYSE TME Thu, Sep 7, 2023 6.68 6.79 6.60 6.67
1191 NYSE TME Wed, Sep 6, 2023 6.93 7.10 6.84 6.86
1190 NYSE TME Tue, Sep 5, 2023 6.82 6.97 6.78 6.90
1189 NYSE TME Fri, Sep 1, 2023 6.95 7.19 6.91 7.02
1188 NYSE TME Thu, Aug 31, 2023 6.81 6.94 6.79 6.82
1187 NYSE TME Wed, Aug 30, 2023 6.73 6.95 6.68 6.86
1186 NYSE TME Tue, Aug 29, 2023 6.95 7.00 6.80 6.92
1185 NYSE TME Mon, Aug 28, 2023 6.57 6.98 6.53 6.89
1184 NYSE TME Fri, Aug 25, 2023 6.43 6.50 6.30 6.48
1183 NYSE TME Thu, Aug 24, 2023 6.51 6.73 6.48 6.51
1182 NYSE TME Wed, Aug 23, 2023 6.48 6.55 6.40 6.41
1181 NYSE TME Tue, Aug 22, 2023 6.61 6.61 6.31 6.39
1180 NYSE TME Mon, Aug 21, 2023 6.45 6.53 6.27 6.50
1179 NYSE TME Fri, Aug 18, 2023 6.55 6.62 6.48 6.53
1178 NYSE TME Thu, Aug 17, 2023 6.58 6.92 6.56 6.77
1177 NYSE TME Wed, Aug 16, 2023 6.19 6.53 6.07 6.40
1176 NYSE TME Tue, Aug 15, 2023 5.70 6.57 5.70 6.19
1175 NYSE TME Mon, Aug 14, 2023 6.03 6.18 5.99 6.15
1174 NYSE TME Fri, Aug 11, 2023 6.11 6.12 5.99 6.09
1173 NYSE TME Thu, Aug 10, 2023 6.44 6.60 6.19 6.24
1172 NYSE TME Wed, Aug 9, 2023 6.39 6.41 6.25 6.30
1171 NYSE TME Tue, Aug 8, 2023 6.07 6.35 6.01 6.30
1170 NYSE TME Mon, Aug 7, 2023 6.48 6.48 6.21 6.24
1169 NYSE TME Fri, Aug 4, 2023 6.51 6.63 6.41 6.44
1168 NYSE TME Thu, Aug 3, 2023 6.47 6.70 6.47 6.53
1167 NYSE TME Wed, Aug 2, 2023 6.50 6.57 6.32 6.37
1166 NYSE TME Tue, Aug 1, 2023 6.76 6.88 6.68 6.69
1165 NYSE TME Mon, Jul 31, 2023 6.83 7.00 6.71 6.99
1164 NYSE TME Fri, Jul 28, 2023 6.58 7.19 6.58 7.13
1163 NYSE TME Thu, Jul 27, 2023 6.55 6.63 6.32 6.35
1162 NYSE TME Wed, Jul 26, 2023 6.35 6.63 6.31 6.49
1161 NYSE TME Tue, Jul 25, 2023 7.10 7.13 6.60 6.61
1160 NYSE TME Mon, Jul 24, 2023 6.69 7.03 6.54 6.88
1159 NYSE TME Fri, Jul 21, 2023 6.85 6.93 6.74 6.74
1158 NYSE TME Thu, Jul 20, 2023 7.00 7.02 6.78 6.80
1157 NYSE TME Wed, Jul 19, 2023 7.15 7.23 7.00 7.02
1156 NYSE TME Tue, Jul 18, 2023 7.27 7.31 7.00 7.01
1155 NYSE TME Mon, Jul 17, 2023 7.48 7.49 7.18 7.38
1154 NYSE TME Fri, Jul 14, 2023 7.73 7.78 7.57 7.59
1153 NYSE TME Thu, Jul 13, 2023 7.94 7.94 7.77 7.90
1152 NYSE TME Wed, Jul 12, 2023 7.74 7.88 7.66 7.79
1151 NYSE TME Tue, Jul 11, 2023 7.38 7.55 7.35 7.53
1150 NYSE TME Mon, Jul 10, 2023 7.14 7.34 7.14 7.31
1149 NYSE TME Fri, Jul 7, 2023 7.19 7.36 7.14 7.25
1148 NYSE TME Thu, Jul 6, 2023 7.17 7.28 7.10 7.21
1147 NYSE TME Wed, Jul 5, 2023 7.40 7.41 7.20 7.26
1146 NYSE TME Mon, Jul 3, 2023 7.58 7.67 7.49 7.52
1145 NYSE TME Fri, Jun 30, 2023 7.43 7.49 7.32 7.38
1144 NYSE TME Thu, Jun 29, 2023 7.48 7.51 7.25 7.38
1143 NYSE TME Wed, Jun 28, 2023 7.53 7.58 7.46 7.55
1142 NYSE TME Tue, Jun 27, 2023 7.61 7.72 7.54 7.65
1141 NYSE TME Mon, Jun 26, 2023 7.45 7.59 7.42 7.44
1140 NYSE TME Fri, Jun 23, 2023 7.52 7.58 7.38 7.45
1139 NYSE TME Thu, Jun 22, 2023 7.68 7.76 7.60 7.66
1138 NYSE TME Wed, Jun 21, 2023 7.48 7.78 7.43 7.68
1137 NYSE TME Tue, Jun 20, 2023 7.76 7.83 7.53 7.54
1136 NYSE TME Fri, Jun 16, 2023 8.28 8.31 7.98 8.03
1135 NYSE TME Thu, Jun 15, 2023 8.34 8.40 8.13 8.33
1134 NYSE TME Wed, Jun 14, 2023 7.83 8.36 7.83 8.35
1133 NYSE TME Tue, Jun 13, 2023 7.91 8.16 7.85 7.92
1132 NYSE TME Mon, Jun 12, 2023 7.78 7.86 7.63 7.78
1131 NYSE TME Fri, Jun 9, 2023 7.77 8.04 7.62 7.78
1130 NYSE TME Thu, Jun 8, 2023 7.67 7.92 7.55 7.63
1129 NYSE TME Wed, Jun 7, 2023 7.69 8.03 7.57 7.62
1128 NYSE TME Tue, Jun 6, 2023 7.45 7.86 7.44 7.68
1127 NYSE TME Mon, Jun 5, 2023 7.47 7.53 7.44 7.52
1126 NYSE TME Fri, Jun 2, 2023 7.40 7.72 7.38 7.52
1125 NYSE TME Thu, Jun 1, 2023 6.98 7.36 6.94 7.33
1124 NYSE TME Wed, May 31, 2023 6.86 6.95 6.52 6.94
1123 NYSE TME Tue, May 30, 2023 7.30 7.41 6.87 6.92
1122 NYSE TME Fri, May 26, 2023 7.40 7.49 7.28 7.40
1121 NYSE TME Thu, May 25, 2023 7.41 7.49 7.26 7.27
1120 NYSE TME Wed, May 24, 2023 7.32 7.58 7.28 7.50
1119 NYSE TME Tue, May 23, 2023 7.41 7.46 7.32 7.37
1118 NYSE TME Mon, May 22, 2023 8.06 8.14 7.62 7.64
1117 NYSE TME Fri, May 19, 2023 8.16 8.17 7.68 7.81
1116 NYSE TME Thu, May 18, 2023 8.32 8.37 7.94 8.00
1115 NYSE TME Wed, May 17, 2023 7.88 8.37 7.86 8.31
1114 NYSE TME Tue, May 16, 2023 7.73 7.77 7.18 7.67
1113 NYSE TME Mon, May 15, 2023 7.68 8.01 7.53 7.96
1112 NYSE TME Fri, May 12, 2023 7.26 7.32 7.09 7.28
1111 NYSE TME Thu, May 11, 2023 7.00 7.48 7.00 7.47
1110 NYSE TME Wed, May 10, 2023 6.93 7.17 6.84 7.00
1109 NYSE TME Tue, May 9, 2023 7.09 7.10 6.85 6.94
1108 NYSE TME Mon, May 8, 2023 7.31 7.44 7.30 7.31
1107 NYSE TME Fri, May 5, 2023 7.30 7.40 7.15 7.31
1106 NYSE TME Thu, May 4, 2023 7.13 7.44 7.09 7.31
1105 NYSE TME Wed, May 3, 2023 6.93 7.11 6.80 7.08
1104 NYSE TME Tue, May 2, 2023 7.11 7.12 6.87 6.96
1103 NYSE TME Mon, May 1, 2023 7.35 7.49 7.17 7.22
1102 NYSE TME Fri, Apr 28, 2023 7.15 7.44 7.14 7.41
1101 NYSE TME Thu, Apr 27, 2023 7.08 7.37 7.00 7.30
1100 NYSE TME Wed, Apr 26, 2023 7.18 7.20 7.03 7.09
1099 NYSE TME Tue, Apr 25, 2023 7.19 7.21 6.89 7.00
1098 NYSE TME Mon, Apr 24, 2023 7.61 7.63 7.31 7.36
1097 NYSE TME Fri, Apr 21, 2023 7.72 7.72 7.50 7.63
1096 NYSE TME Thu, Apr 20, 2023 7.90 8.11 7.86 7.91
1095 NYSE TME Wed, Apr 19, 2023 7.89 8.03 7.84 7.90
1094 NYSE TME Tue, Apr 18, 2023 7.97 8.18 7.97 8.13
1093 NYSE TME Mon, Apr 17, 2023 7.79 8.04 7.72 8.03
1092 NYSE TME Fri, Apr 14, 2023 7.62 7.68 7.51 7.60
1091 NYSE TME Thu, Apr 13, 2023 7.58 7.78 7.55 7.66
1090 NYSE TME Wed, Apr 12, 2023 7.49 7.56 7.35 7.39
1089 NYSE TME Tue, Apr 11, 2023 7.49 7.69 7.49 7.56
1088 NYSE TME Mon, Apr 10, 2023 7.50 7.60 7.43 7.48
1087 NYSE TME Thu, Apr 6, 2023 7.62 7.66 7.52 7.61
1086 NYSE TME Wed, Apr 5, 2023 7.79 7.83 7.55 7.59
1085 NYSE TME Tue, Apr 4, 2023 7.92 7.96 7.80 7.89
1084 NYSE TME Mon, Apr 3, 2023 8.24 8.25 7.99 8.05
1083 NYSE TME Fri, Mar 31, 2023 8.36 8.55 8.21 8.28
1082 NYSE TME Thu, Mar 30, 2023 8.35 8.75 8.33 8.48
1081 NYSE TME Wed, Mar 29, 2023 7.94 8.33 7.90 8.30
1080 NYSE TME Tue, Mar 28, 2023 7.95 8.15 7.88 8.05
1079 NYSE TME Mon, Mar 27, 2023 7.59 7.73 7.51 7.71
1078 NYSE TME Fri, Mar 24, 2023 7.50 7.77 7.46 7.66
1077 NYSE TME Thu, Mar 23, 2023 7.48 7.87 7.48 7.59
1076 NYSE TME Wed, Mar 22, 2023 7.08 7.29 7.03 7.18
1075 NYSE TME Tue, Mar 21, 2023 7.79 7.90 6.75 7.14
1074 NYSE TME Mon, Mar 20, 2023 7.70 8.06 7.57 7.86
1073 NYSE TME Fri, Mar 17, 2023 7.89 7.94 7.75 7.85
1072 NYSE TME Thu, Mar 16, 2023 7.50 7.86 7.43 7.84
1071 NYSE TME Wed, Mar 15, 2023 7.56 7.62 7.24 7.53
1070 NYSE TME Tue, Mar 14, 2023 7.54 7.84 7.44 7.76
1069 NYSE TME Mon, Mar 13, 2023 7.50 7.80 7.44 7.62
1068 NYSE TME Fri, Mar 10, 2023 7.37 7.59 7.31 7.52
1067 NYSE TME Thu, Mar 9, 2023 7.42 7.55 7.37 7.43
1066 NYSE TME Wed, Mar 8, 2023 7.52 7.70 7.47 7.61
1065 NYSE TME Tue, Mar 7, 2023 7.94 7.94 7.59 7.71
1064 NYSE TME Mon, Mar 6, 2023 8.09 8.16 7.92 7.95
1063 NYSE TME Fri, Mar 3, 2023 8.11 8.28 8.09 8.13
1062 NYSE TME Thu, Mar 2, 2023 7.89 8.19 7.79 8.17
1061 NYSE TME Wed, Mar 1, 2023 7.97 8.24 7.89 8.01
1060 NYSE TME Tue, Feb 28, 2023 7.67 7.80 7.53 7.54
1059 NYSE TME Mon, Feb 27, 2023 7.74 7.81 7.57 7.67
1058 NYSE TME Fri, Feb 24, 2023 7.51 7.60 7.37 7.59
1057 NYSE TME Thu, Feb 23, 2023 8.16 8.20 7.76 7.76
1056 NYSE TME Wed, Feb 22, 2023 7.91 7.97 7.80 7.90
1055 NYSE TME Tue, Feb 21, 2023 7.75 7.91 7.58 7.77
1054 NYSE TME Fri, Feb 17, 2023 8.05 8.15 7.94 8.01
1053 NYSE TME Thu, Feb 16, 2023 8.32 8.49 8.21 8.27
1052 NYSE TME Wed, Feb 15, 2023 8.30 8.46 8.19 8.45
1051 NYSE TME Tue, Feb 14, 2023 8.45 8.59 8.32 8.37
1050 NYSE TME Mon, Feb 13, 2023 8.15 8.65 8.15 8.54
1049 NYSE TME Fri, Feb 10, 2023 8.28 8.31 8.08 8.10
1048 NYSE TME Thu, Feb 9, 2023 8.47 9.07 8.46 8.55
1047 NYSE TME Wed, Feb 8, 2023 8.45 8.64 8.32 8.34
1046 NYSE TME Tue, Feb 7, 2023 8.37 8.57 8.25 8.40
1045 NYSE TME Mon, Feb 6, 2023 8.24 8.40 7.90 8.25
1044 NYSE TME Fri, Feb 3, 2023 8.72 8.75 8.41 8.42
1043 NYSE TME Thu, Feb 2, 2023 8.86 9.08 8.73 8.89
1042 NYSE TME Wed, Feb 1, 2023 8.70 8.98 8.53 8.87
1041 NYSE TME Tue, Jan 31, 2023 8.19 8.64 8.12 8.39
1040 NYSE TME Mon, Jan 30, 2023 8.09 8.33 7.78 8.32
1039 NYSE TME Fri, Jan 27, 2023 8.90 8.95 8.56 8.67
1038 NYSE TME Thu, Jan 26, 2023 8.79 9.00 8.68 9.00
1037 NYSE TME Wed, Jan 25, 2023 8.44 8.64 8.36 8.59
1036 NYSE TME Tue, Jan 24, 2023 8.40 8.64 8.36 8.56
1035 NYSE TME Mon, Jan 23, 2023 8.48 8.59 8.41 8.48
1034 NYSE TME Fri, Jan 20, 2023 8.48 8.52 8.22 8.37
1033 NYSE TME Thu, Jan 19, 2023 8.13 8.30 8.02 8.23
1032 NYSE TME Wed, Jan 18, 2023 8.48 8.66 8.26 8.26
1031 NYSE TME Tue, Jan 17, 2023 8.79 8.89 8.38 8.49
1030 NYSE TME Fri, Jan 13, 2023 8.56 9.00 8.54 8.99
1029 NYSE TME Thu, Jan 12, 2023 8.38 8.59 8.31 8.55
1028 NYSE TME Wed, Jan 11, 2023 8.53 8.59 8.24 8.49
1027 NYSE TME Tue, Jan 10, 2023 8.68 8.82 8.55 8.74
1026 NYSE TME Mon, Jan 9, 2023 8.99 9.03 8.63 8.70
1025 NYSE TME Fri, Jan 6, 2023 8.64 8.80 8.41 8.74
1024 NYSE TME Thu, Jan 5, 2023 8.99 9.06 8.85 8.88
1023 NYSE TME Wed, Jan 4, 2023 8.90 9.29 8.88 9.18
1022 NYSE TME Tue, Jan 3, 2023 8.45 8.85 8.38 8.60
1021 NYSE TME Fri, Dec 30, 2022 8.14 8.37 8.04 8.28
1020 NYSE TME Thu, Dec 29, 2022 8.02 8.43 7.86 8.39
1019 NYSE TME Wed, Dec 28, 2022 8.33 8.35 7.85 7.95
1018 NYSE TME Tue, Dec 27, 2022 8.09 8.58 8.02 8.47
1017 NYSE TME Fri, Dec 23, 2022 8.23 8.28 7.91 8.06
1016 NYSE TME Thu, Dec 22, 2022 8.40 8.71 8.20 8.30
1015 NYSE TME Wed, Dec 21, 2022 7.90 8.55 7.84 8.48
1014 NYSE TME Tue, Dec 20, 2022 7.91 8.01 7.76 7.90
1013 NYSE TME Mon, Dec 19, 2022 7.92 8.23 7.87 8.17
1012 NYSE TME Fri, Dec 16, 2022 7.76 8.14 7.73 7.89
1011 NYSE TME Thu, Dec 15, 2022 8.09 8.10 7.62 7.67
1010 NYSE TME Wed, Dec 14, 2022 7.85 8.08 7.71 7.95
1009 NYSE TME Tue, Dec 13, 2022 8.02 8.10 7.77 7.83
1008 NYSE TME Mon, Dec 12, 2022 7.95 8.02 7.58 7.69
1007 NYSE TME Fri, Dec 9, 2022 7.99 8.27 7.90 8.21
1006 NYSE TME Thu, Dec 8, 2022 7.60 8.08 7.53 8.03
1005 NYSE TME Wed, Dec 7, 2022 7.19 7.53 6.94 7.34
1004 NYSE TME Tue, Dec 6, 2022 7.45 7.70 7.33 7.62
1003 NYSE TME Mon, Dec 5, 2022 7.63 7.69 7.27 7.39
1002 NYSE TME Fri, Dec 2, 2022 6.79 7.60 6.75 7.40
1001 NYSE TME Thu, Dec 1, 2022 6.86 7.12 6.84 6.94
1000 NYSE TME Wed, Nov 30, 2022 6.70 7.03 6.60 7.01
999 NYSE TME Tue, Nov 29, 2022 6.40 6.64 6.14 6.60
998 NYSE TME Mon, Nov 28, 2022 5.71 6.33 5.70 6.22
997 NYSE TME Fri, Nov 25, 2022 5.81 5.88 5.71 5.78
996 NYSE TME Wed, Nov 23, 2022 5.90 6.07 5.74 6.00
995 NYSE TME Tue, Nov 22, 2022 5.55 5.81 5.46 5.76
994 NYSE TME Mon, Nov 21, 2022 5.58 5.75 5.44 5.56
993 NYSE TME Fri, Nov 18, 2022 5.81 5.90 5.51 5.58
992 NYSE TME Thu, Nov 17, 2022 5.12 6.03 5.08 5.96
991 NYSE TME Wed, Nov 16, 2022 5.46 5.62 5.26 5.27
990 NYSE TME Tue, Nov 15, 2022 4.80 5.87 4.74 5.81
989 NYSE TME Mon, Nov 14, 2022 4.48 4.62 4.44 4.45
988 NYSE TME Fri, Nov 11, 2022 4.04 4.45 4.03 4.41
987 NYSE TME Thu, Nov 10, 2022 3.81 3.96 3.80 3.87
986 NYSE TME Wed, Nov 9, 2022 3.77 3.80 3.65 3.66
985 NYSE TME Tue, Nov 8, 2022 3.93 4.01 3.83 3.89
984 NYSE TME Mon, Nov 7, 2022 4.04 4.09 3.94 3.97
983 NYSE TME Fri, Nov 4, 2022 4.09 4.10 3.82 3.97
982 NYSE TME Thu, Nov 3, 2022 3.60 3.87 3.60 3.79
981 NYSE TME Wed, Nov 2, 2022 3.75 3.93 3.65 3.74
980 NYSE TME Tue, Nov 1, 2022 3.85 3.92 3.75 3.76
979 NYSE TME Mon, Oct 31, 2022 3.64 3.72 3.57 3.61
978 NYSE TME Fri, Oct 28, 2022 3.59 3.74 3.55 3.67
977 NYSE TME Thu, Oct 27, 2022 3.73 3.82 3.67 3.76
976 NYSE TME Wed, Oct 26, 2022 3.70 3.94 3.60 3.82
975 NYSE TME Tue, Oct 25, 2022 3.66 3.79 3.53 3.66
974 NYSE TME Mon, Oct 24, 2022 3.40 3.71 3.14 3.64
973 NYSE TME Fri, Oct 21, 2022 3.75 3.86 3.70 3.83
972 NYSE TME Thu, Oct 20, 2022 3.82 4.10 3.79 3.83
971 NYSE TME Wed, Oct 19, 2022 3.80 3.88 3.73 3.81
970 NYSE TME Tue, Oct 18, 2022 4.05 4.16 3.91 3.96
969 NYSE TME Mon, Oct 17, 2022 3.95 4.11 3.85 3.97
968 NYSE TME Fri, Oct 14, 2022 3.98 4.02 3.83 3.83
967 NYSE TME Thu, Oct 13, 2022 3.75 4.01 3.62 3.94
966 NYSE TME Wed, Oct 12, 2022 3.94 4.02 3.83 3.92
965 NYSE TME Tue, Oct 11, 2022 3.96 4.01 3.82 3.96
964 NYSE TME Mon, Oct 10, 2022 4.25 4.25 3.94 4.04
963 NYSE TME Fri, Oct 7, 2022 4.28 4.32 4.20 4.25
962 NYSE TME Thu, Oct 6, 2022 4.44 4.54 4.32 4.40
961 NYSE TME Wed, Oct 5, 2022 4.48 4.60 4.34 4.45
960 NYSE TME Tue, Oct 4, 2022 4.25 4.50 4.25 4.48
959 NYSE TME Mon, Oct 3, 2022 4.02 4.20 4.02 4.16
958 NYSE TME Fri, Sep 30, 2022 4.02 4.18 4.00 4.06
957 NYSE TME Thu, Sep 29, 2022 4.00 4.10 3.97 4.01
956 NYSE TME Wed, Sep 28, 2022 3.89 4.19 3.85 4.15
955 NYSE TME Tue, Sep 27, 2022 4.21 4.26 3.92 3.95
954 NYSE TME Mon, Sep 26, 2022 4.13 4.25 4.12 4.15
953 NYSE TME Fri, Sep 23, 2022 4.13 4.19 3.99 4.15
952 NYSE TME Thu, Sep 22, 2022 4.28 4.38 4.22 4.23
951 NYSE TME Wed, Sep 21, 2022 4.51 4.52 4.14 4.30
950 NYSE TME Tue, Sep 20, 2022 4.55 4.60 4.48 4.58
949 NYSE TME Mon, Sep 19, 2022 4.51 4.64 4.50 4.61
948 NYSE TME Fri, Sep 16, 2022 4.77 4.77 4.57 4.57
947 NYSE TME Thu, Sep 15, 2022 4.71 4.88 4.71 4.83
946 NYSE TME Wed, Sep 14, 2022 4.80 4.80 4.63 4.78
945 NYSE TME Tue, Sep 13, 2022 4.89 4.97 4.71 4.76
944 NYSE TME Mon, Sep 12, 2022 4.82 5.08 4.81 5.07
943 NYSE TME Fri, Sep 9, 2022 4.70 4.88 4.68 4.77
942 NYSE TME Thu, Sep 8, 2022 4.64 4.74 4.52 4.55
941 NYSE TME Wed, Sep 7, 2022 4.58 4.77 4.58 4.75
940 NYSE TME Tue, Sep 6, 2022 4.90 4.94 4.55 4.67
939 NYSE TME Fri, Sep 2, 2022 5.05 5.13 4.92 5.06
938 NYSE TME Thu, Sep 1, 2022 5.02 5.24 4.95 5.14
937 NYSE TME Wed, Aug 31, 2022 4.89 5.16 4.87 5.11
936 NYSE TME Tue, Aug 30, 2022 4.94 5.02 4.70 4.81
935 NYSE TME Mon, Aug 29, 2022 5.10 5.27 4.92 4.93
934 NYSE TME Fri, Aug 26, 2022 5.24 5.40 5.02 5.06
933 NYSE TME Thu, Aug 25, 2022 4.98 5.05 4.76 4.99
932 NYSE TME Wed, Aug 24, 2022 4.31 4.88 4.31 4.73
931 NYSE TME Tue, Aug 23, 2022 4.46 4.54 4.30 4.40
930 NYSE TME Mon, Aug 22, 2022 4.45 4.53 4.35 4.46
929 NYSE TME Fri, Aug 19, 2022 4.57 4.66 4.41 4.46
928 NYSE TME Thu, Aug 18, 2022 4.57 4.73 4.51 4.60
927 NYSE TME Wed, Aug 17, 2022 4.77 4.88 4.57 4.61
926 NYSE TME Tue, Aug 16, 2022 4.68 5.19 4.66 4.79
925 NYSE TME Mon, Aug 15, 2022 4.40 4.76 4.38 4.67
924 NYSE TME Fri, Aug 12, 2022 4.24 4.41 4.19 4.41
923 NYSE TME Thu, Aug 11, 2022 4.20 4.62 4.18 4.40
922 NYSE TME Wed, Aug 10, 2022 4.09 4.15 3.93 4.14
921 NYSE TME Tue, Aug 9, 2022 4.25 4.28 4.06 4.10
920 NYSE TME Mon, Aug 8, 2022 4.23 4.33 4.22 4.25
919 NYSE TME Fri, Aug 5, 2022 4.19 4.31 4.15 4.27
918 NYSE TME Thu, Aug 4, 2022 4.29 4.39 4.17 4.26
917 NYSE TME Wed, Aug 3, 2022 4.02 4.25 3.99 4.19
916 NYSE TME Tue, Aug 2, 2022 3.82 4.15 3.79 4.00
915 NYSE TME Mon, Aug 1, 2022 4.18 4.26 3.82 3.86
914 NYSE TME Fri, Jul 29, 2022 4.23 4.27 4.15 4.21
913 NYSE TME Thu, Jul 28, 2022 4.53 4.57 4.32 4.50
912 NYSE TME Wed, Jul 27, 2022 4.49 4.60 4.38 4.59
911 NYSE TME Tue, Jul 26, 2022 4.59 4.61 4.41 4.45
910 NYSE TME Mon, Jul 25, 2022 4.50 4.71 4.47 4.57
909 NYSE TME Fri, Jul 22, 2022 4.60 4.73 4.48 4.49
908 NYSE TME Thu, Jul 21, 2022 4.53 4.67 4.49 4.67
907 NYSE TME Wed, Jul 20, 2022 4.61 4.66 4.45 4.54
906 NYSE TME Tue, Jul 19, 2022 4.51 4.64 4.39 4.60
905 NYSE TME Mon, Jul 18, 2022 4.47 4.60 4.44 4.44
904 NYSE TME Fri, Jul 15, 2022 4.21 4.35 4.07 4.34
903 NYSE TME Thu, Jul 14, 2022 4.38 4.52 4.21 4.26
902 NYSE TME Wed, Jul 13, 2022 4.35 4.50 4.29 4.44
901 NYSE TME Tue, Jul 12, 2022 4.46 4.56 4.34 4.47
900 NYSE TME Mon, Jul 11, 2022 4.65 4.68 4.43 4.47
899 NYSE TME Fri, Jul 8, 2022 5.06 5.06 4.78 4.81
898 NYSE TME Thu, Jul 7, 2022 5.05 5.34 5.02 5.10
897 NYSE TME Wed, Jul 6, 2022 5.32 5.34 4.92 4.97
896 NYSE TME Tue, Jul 5, 2022 5.16 5.39 5.12 5.35
895 NYSE TME Fri, Jul 1, 2022 4.97 5.36 4.97 5.24
894 NYSE TME Thu, Jun 30, 2022 4.98 5.08 4.83 5.02
893 NYSE TME Wed, Jun 29, 2022 5.01 5.17 4.98 5.07
892 NYSE TME Tue, Jun 28, 2022 4.87 5.38 4.83 5.06
891 NYSE TME Mon, Jun 27, 2022 5.05 5.09 4.74 4.81
890 NYSE TME Fri, Jun 24, 2022 4.83 4.97 4.70 4.96
889 NYSE TME Thu, Jun 23, 2022 4.96 4.96 4.69 4.79
888 NYSE TME Wed, Jun 22, 2022 4.57 4.95 4.56 4.83
887 NYSE TME Tue, Jun 21, 2022 4.64 4.84 4.56 4.68
886 NYSE TME Fri, Jun 17, 2022 4.56 4.60 4.41 4.53
885 NYSE TME Thu, Jun 16, 2022 4.35 4.55 4.32 4.43
884 NYSE TME Wed, Jun 15, 2022 4.56 4.66 4.42 4.54
883 NYSE TME Tue, Jun 14, 2022 4.40 4.56 4.35 4.49
882 NYSE TME Mon, Jun 13, 2022 4.18 4.35 4.12 4.28
881 NYSE TME Fri, Jun 10, 2022 4.51 4.63 4.32 4.39
880 NYSE TME Thu, Jun 9, 2022 4.61 4.69 4.44 4.45
879 NYSE TME Wed, Jun 8, 2022 4.58 4.92 4.52 4.70
878 NYSE TME Tue, Jun 7, 2022 4.30 4.50 4.24 4.46
877 NYSE TME Mon, Jun 6, 2022 4.33 4.53 4.15 4.26
876 NYSE TME Fri, Jun 3, 2022 4.19 4.20 4.01 4.07
875 NYSE TME Thu, Jun 2, 2022 4.09 4.30 4.06 4.25
874 NYSE TME Wed, Jun 1, 2022 4.18 4.25 4.03 4.11
873 NYSE TME Tue, May 31, 2022 4.30 4.30 4.06 4.18
872 NYSE TME Fri, May 27, 2022 4.08 4.13 3.98 4.09
871 NYSE TME Thu, May 26, 2022 3.85 4.14 3.74 4.06
870 NYSE TME Wed, May 25, 2022 3.72 3.85 3.63 3.74
869 NYSE TME Tue, May 24, 2022 3.82 3.86 3.59 3.67
868 NYSE TME Mon, May 23, 2022 4.06 4.07 3.86 3.98
867 NYSE TME Fri, May 20, 2022 4.18 4.32 4.01 4.07
866 NYSE TME Thu, May 19, 2022 4.00 4.16 3.92 4.06
865 NYSE TME Wed, May 18, 2022 3.95 4.16 3.94 4.06
864 NYSE TME Tue, May 17, 2022 4.37 4.42 3.92 4.09
863 NYSE TME Mon, May 16, 2022 4.18 4.31 4.08 4.15
862 NYSE TME Fri, May 13, 2022 3.96 4.15 3.96 4.10
861 NYSE TME Thu, May 12, 2022 3.72 3.96 3.52 3.89
860 NYSE TME Wed, May 11, 2022 3.83 4.05 3.70 3.72
859 NYSE TME Tue, May 10, 2022 4.00 4.02 3.69 3.83
858 NYSE TME Mon, May 9, 2022 3.90 3.91 3.69 3.80
857 NYSE TME Fri, May 6, 2022 4.19 4.19 3.93 4.02
856 NYSE TME Thu, May 5, 2022 4.40 4.44 4.14 4.24
855 NYSE TME Wed, May 4, 2022 4.27 4.58 4.23 4.55
854 NYSE TME Tue, May 3, 2022 4.49 4.62 4.38 4.44
853 NYSE TME Mon, May 2, 2022 4.23 4.49 4.14 4.46
852 NYSE TME Fri, Apr 29, 2022 4.43 4.49 4.24 4.25
851 NYSE TME Thu, Apr 28, 2022 4.02 4.12 3.81 4.07
850 NYSE TME Wed, Apr 27, 2022 4.10 4.27 3.94 4.01
849 NYSE TME Tue, Apr 26, 2022 4.08 4.13 3.87 4.05
848 NYSE TME Mon, Apr 25, 2022 4.00 4.14 3.89 4.12
847 NYSE TME Fri, Apr 22, 2022 4.23 4.40 4.07 4.08
846 NYSE TME Thu, Apr 21, 2022 4.30 4.41 4.11 4.16
845 NYSE TME Wed, Apr 20, 2022 4.50 4.50 4.23 4.34
844 NYSE TME Tue, Apr 19, 2022 4.45 4.65 4.30 4.56
843 NYSE TME Mon, Apr 18, 2022 4.81 4.81 4.43 4.51
842 NYSE TME Thu, Apr 14, 2022 4.96 5.06 4.89 4.91
841 NYSE TME Wed, Apr 13, 2022 4.93 5.10 4.79 5.02
840 NYSE TME Tue, Apr 12, 2022 4.91 5.06 4.85 4.88
839 NYSE TME Mon, Apr 11, 2022 4.87 5.12 4.77 4.96
838 NYSE TME Fri, Apr 8, 2022 4.78 5.06 4.70 4.91
837 NYSE TME Thu, Apr 7, 2022 5.01 5.05 4.61 4.78
836 NYSE TME Wed, Apr 6, 2022 5.10 5.14 4.91 5.06
835 NYSE TME Tue, Apr 5, 2022 5.39 5.39 5.13 5.19
834 NYSE TME Mon, Apr 4, 2022 5.30 5.55 5.24 5.36
833 NYSE TME Fri, Apr 1, 2022 5.20 5.35 4.94 5.00
832 NYSE TME Thu, Mar 31, 2022 4.84 5.03 4.80 4.87
831 NYSE TME Wed, Mar 30, 2022 4.99 5.20 4.82 4.98
830 NYSE TME Tue, Mar 29, 2022 5.38 5.55 5.19 5.21
829 NYSE TME Mon, Mar 28, 2022 5.07 5.29 4.98 5.22
828 NYSE TME Fri, Mar 25, 2022 5.00 5.05 4.84 4.96
827 NYSE TME Thu, Mar 24, 2022 5.24 5.34 4.85 5.22
826 NYSE TME Wed, Mar 23, 2022 4.87 5.72 4.78 5.37
825 NYSE TME Tue, Mar 22, 2022 4.89 5.33 4.50 5.10
824 NYSE TME Mon, Mar 21, 2022 4.72 4.94 4.40 4.65
823 NYSE TME Fri, Mar 18, 2022 4.16 5.20 4.10 5.06
822 NYSE TME Thu, Mar 17, 2022 4.30 4.34 4.01 4.19
821 NYSE TME Wed, Mar 16, 2022 4.47 4.64 4.14 4.63
820 NYSE TME Tue, Mar 15, 2022 3.06 3.75 3.05 3.58
819 NYSE TME Mon, Mar 14, 2022 3.16 3.35 2.95 3.12
818 NYSE TME Fri, Mar 11, 2022 4.03 4.08 3.44 3.44
817 NYSE TME Thu, Mar 10, 2022 4.26 4.27 3.74 3.95
816 NYSE TME Wed, Mar 9, 2022 4.38 4.52 4.35 4.42
815 NYSE TME Tue, Mar 8, 2022 4.30 4.46 4.16 4.35
814 NYSE TME Mon, Mar 7, 2022 4.48 4.61 4.34 4.34
813 NYSE TME Fri, Mar 4, 2022 4.75 4.90 4.53 4.57
812 NYSE TME Thu, Mar 3, 2022 5.18 5.20 4.76 4.82
811 NYSE TME Wed, Mar 2, 2022 5.32 5.36 5.06 5.23
810 NYSE TME Tue, Mar 1, 2022 5.44 5.65 5.27 5.30
809 NYSE TME Mon, Feb 28, 2022 5.30 5.54 5.21 5.39
808 NYSE TME Fri, Feb 25, 2022 5.40 5.48 5.24 5.43
807 NYSE TME Thu, Feb 24, 2022 5.04 5.39 5.01 5.38
806 NYSE TME Wed, Feb 23, 2022 5.57 5.73 5.40 5.42
805 NYSE TME Tue, Feb 22, 2022 5.52 5.70 5.48 5.51
804 NYSE TME Fri, Feb 18, 2022 5.82 5.82 5.55 5.65
803 NYSE TME Thu, Feb 17, 2022 6.04 6.27 5.94 5.99
802 NYSE TME Wed, Feb 16, 2022 6.20 6.23 6.07 6.17
801 NYSE TME Tue, Feb 15, 2022 6.11 6.28 6.07 6.28
800 NYSE TME Mon, Feb 14, 2022 5.99 6.11 5.84 5.90
799 NYSE TME Fri, Feb 11, 2022 6.17 6.33 5.98 6.02
798 NYSE TME Thu, Feb 10, 2022 6.18 6.52 6.13 6.29
797 NYSE TME Wed, Feb 9, 2022 6.09 6.44 6.00 6.38
796 NYSE TME Tue, Feb 8, 2022 5.83 6.01 5.71 5.96
795 NYSE TME Mon, Feb 7, 2022 5.81 6.04 5.76 5.77
794 NYSE TME Fri, Feb 4, 2022 5.80 5.96 5.69 5.87
793 NYSE TME Thu, Feb 3, 2022 5.80 5.90 5.66 5.71
792 NYSE TME Wed, Feb 2, 2022 6.44 6.44 5.81 5.92
791 NYSE TME Tue, Feb 1, 2022 6.07 6.49 6.03 6.44
790 NYSE TME Mon, Jan 31, 2022 5.69 6.19 5.64 6.18
789 NYSE TME Fri, Jan 28, 2022 5.63 5.65 5.36 5.57
788 NYSE TME Thu, Jan 27, 2022 5.88 5.96 5.53 5.56
787 NYSE TME Wed, Jan 26, 2022 6.22 6.24 5.81 5.84
786 NYSE TME Tue, Jan 25, 2022 6.02 6.27 5.95 6.05
785 NYSE TME Mon, Jan 24, 2022 6.20 6.20 5.82 6.19
784 NYSE TME Fri, Jan 21, 2022 6.71 6.76 6.32 6.39
783 NYSE TME Thu, Jan 20, 2022 7.09 7.27 6.72 6.74
782 NYSE TME Wed, Jan 19, 2022 6.94 7.00 6.72 6.82
781 NYSE TME Tue, Jan 18, 2022 6.88 7.15 6.84 6.89
780 NYSE TME Fri, Jan 14, 2022 6.90 7.14 6.88 7.10
779 NYSE TME Thu, Jan 13, 2022 7.21 7.30 6.90 6.93
778 NYSE TME Wed, Jan 12, 2022 7.46 7.66 7.21 7.34
777 NYSE TME Tue, Jan 11, 2022 6.99 7.36 6.95 7.27
776 NYSE TME Mon, Jan 10, 2022 6.87 6.89 6.61 6.88
775 NYSE TME Fri, Jan 7, 2022 6.69 7.01 6.57 6.75
774 NYSE TME Thu, Jan 6, 2022 6.52 6.72 6.33 6.59
773 NYSE TME Wed, Jan 5, 2022 6.38 6.77 6.30 6.34
772 NYSE TME Tue, Jan 4, 2022 6.87 6.88 6.30 6.45
771 NYSE TME Mon, Jan 3, 2022 6.92 7.08 6.69 6.85
770 NYSE TME Fri, Dec 31, 2021 6.69 7.07 6.62 6.85
769 NYSE TME Thu, Dec 30, 2021 5.97 6.97 5.97 6.85
768 NYSE TME Wed, Dec 29, 2021 6.18 6.28 5.96 5.97
767 NYSE TME Tue, Dec 28, 2021 6.37 6.42 6.23 6.31
766 NYSE TME Mon, Dec 27, 2021 6.51 6.65 6.31 6.34
765 NYSE TME Thu, Dec 23, 2021 6.34 6.57 6.25 6.50
764 NYSE TME Wed, Dec 22, 2021 6.27 6.50 6.20 6.42
763 NYSE TME Tue, Dec 21, 2021 6.14 6.46 6.11 6.38
762 NYSE TME Mon, Dec 20, 2021 6.07 6.15 5.99 6.02
761 NYSE TME Fri, Dec 17, 2021 6.15 6.31 6.01 6.30
760 NYSE TME Thu, Dec 16, 2021 6.48 6.67 6.27 6.29
759 NYSE TME Wed, Dec 15, 2021 6.34 6.39 6.09 6.36
758 NYSE TME Tue, Dec 14, 2021 6.30 6.52 6.24 6.38
757 NYSE TME Mon, Dec 13, 2021 6.59 6.65 6.19 6.43
756 NYSE TME Fri, Dec 10, 2021 6.67 6.82 6.60 6.78
755 NYSE TME Thu, Dec 9, 2021 6.77 7.01 6.61 6.65
754 NYSE TME Wed, Dec 8, 2021 6.84 7.08 6.51 6.88
753 NYSE TME Tue, Dec 7, 2021 6.56 6.88 6.51 6.77
752 NYSE TME Mon, Dec 6, 2021 6.06 6.28 5.91 6.18
751 NYSE TME Fri, Dec 3, 2021 6.60 6.67 5.94 6.05
750 NYSE TME Thu, Dec 2, 2021 6.67 6.99 6.67 6.87
749 NYSE TME Wed, Dec 1, 2021 7.28 7.35 6.65 6.66
748 NYSE TME Tue, Nov 30, 2021 6.94 7.21 6.89 7.19
747 NYSE TME Mon, Nov 29, 2021 7.16 7.17 6.91 6.97
746 NYSE TME Fri, Nov 26, 2021 7.15 7.23 6.99 7.16
745 NYSE TME Wed, Nov 24, 2021 7.45 7.57 7.37 7.43
744 NYSE TME Tue, Nov 23, 2021 7.64 7.70 7.41 7.51
743 NYSE TME Mon, Nov 22, 2021 7.63 7.75 7.44 7.63
742 NYSE TME Fri, Nov 19, 2021 7.70 7.83 7.57 7.62
741 NYSE TME Thu, Nov 18, 2021 7.84 7.97 7.50 7.60
740 NYSE TME Wed, Nov 17, 2021 8.58 8.58 7.92 8.06
739 NYSE TME Tue, Nov 16, 2021 8.49 8.70 8.35 8.59
738 NYSE TME Mon, Nov 15, 2021 8.78 8.86 8.38 8.41
737 NYSE TME Fri, Nov 12, 2021 8.56 8.86 8.45 8.85
736 NYSE TME Thu, Nov 11, 2021 8.09 8.76 8.07 8.72
735 NYSE TME Wed, Nov 10, 2021 7.87 8.34 7.84 8.00
734 NYSE TME Tue, Nov 9, 2021 7.97 8.33 7.75 7.95
733 NYSE TME Mon, Nov 8, 2021 7.85 8.11 7.85 7.96
732 NYSE TME Fri, Nov 5, 2021 7.86 8.06 7.68 7.80
731 NYSE TME Thu, Nov 4, 2021 8.15 8.40 7.81 7.87
730 NYSE TME Wed, Nov 3, 2021 8.07 8.09 7.96 8.04
729 NYSE TME Tue, Nov 2, 2021 8.14 8.20 7.93 8.06
728 NYSE TME Mon, Nov 1, 2021 7.89 8.44 7.85 8.41
727 NYSE TME Fri, Oct 29, 2021 8.10 8.16 7.79 7.86
726 NYSE TME Thu, Oct 28, 2021 7.93 8.20 7.74 8.18
725 NYSE TME Wed, Oct 27, 2021 7.99 8.17 7.86 8.09
724 NYSE TME Tue, Oct 26, 2021 8.36 8.50 7.93 8.01
723 NYSE TME Mon, Oct 25, 2021 8.48 8.59 8.18 8.34
722 NYSE TME Fri, Oct 22, 2021 8.39 9.10 8.29 8.49
721 NYSE TME Thu, Oct 21, 2021 8.48 8.69 8.30 8.32
720 NYSE TME Wed, Oct 20, 2021 8.72 8.93 8.46 8.56
719 NYSE TME Tue, Oct 19, 2021 7.88 8.48 7.85 8.42
718 NYSE TME Mon, Oct 18, 2021 7.57 7.74 7.50 7.72
717 NYSE TME Fri, Oct 15, 2021 7.70 7.76 7.51 7.61
716 NYSE TME Thu, Oct 14, 2021 7.80 7.81 7.45 7.56
715 NYSE TME Wed, Oct 13, 2021 7.82 7.91 7.62 7.88
714 NYSE TME Tue, Oct 12, 2021 7.61 7.87 7.52 7.75
713 NYSE TME Mon, Oct 11, 2021 7.89 7.98 7.63 7.66
712 NYSE TME Fri, Oct 8, 2021 7.53 7.75 7.44 7.69
711 NYSE TME Thu, Oct 7, 2021 7.35 7.55 7.30 7.43
710 NYSE TME Wed, Oct 6, 2021 7.00 7.13 6.92 7.05
709 NYSE TME Tue, Oct 5, 2021 6.93 7.23 6.87 7.11
708 NYSE TME Mon, Oct 4, 2021 7.00 7.02 6.83 6.87
707 NYSE TME Fri, Oct 1, 2021 7.22 7.25 7.00 7.13
706 NYSE TME Thu, Sep 30, 2021 7.06 7.31 7.00 7.25
705 NYSE TME Wed, Sep 29, 2021 7.07 7.25 7.00 7.01
704 NYSE TME Tue, Sep 28, 2021 7.16 7.23 7.01 7.10
703 NYSE TME Mon, Sep 27, 2021 7.07 7.33 6.83 7.22
702 NYSE TME Fri, Sep 24, 2021 7.36 7.39 6.82 7.08
701 NYSE TME Thu, Sep 23, 2021 7.55 7.59 7.35 7.44
700 NYSE TME Wed, Sep 22, 2021 7.36 7.61 7.32 7.44
699 NYSE TME Tue, Sep 21, 2021 7.53 7.63 7.32 7.33
698 NYSE TME Mon, Sep 20, 2021 7.60 7.61 7.26 7.42
697 NYSE TME Fri, Sep 17, 2021 8.00 8.12 7.81 7.87
696 NYSE TME Thu, Sep 16, 2021 7.89 7.99 7.72 7.90
695 NYSE TME Wed, Sep 15, 2021 7.92 7.98 7.73 7.98
694 NYSE TME Tue, Sep 14, 2021 8.25 8.28 7.92 8.06
693 NYSE TME Mon, Sep 13, 2021 8.44 8.49 8.11 8.25
692 NYSE TME Fri, Sep 10, 2021 8.80 9.10 8.59 8.65
691 NYSE TME Thu, Sep 9, 2021 8.44 8.88 8.32 8.71
690 NYSE TME Wed, Sep 8, 2021 9.00 9.09 8.62 8.65
689 NYSE TME Tue, Sep 7, 2021 9.10 9.53 9.00 9.00
688 NYSE TME Fri, Sep 3, 2021 8.81 9.04 8.79 8.93
687 NYSE TME Thu, Sep 2, 2021 9.30 9.43 8.75 8.81
686 NYSE TME Wed, Sep 1, 2021 8.93 9.46 8.92 9.18
685 NYSE TME Tue, Aug 31, 2021 8.81 9.09 8.69 8.84
684 NYSE TME Mon, Aug 30, 2021 8.49 8.54 8.11 8.51
683 NYSE TME Fri, Aug 27, 2021 8.67 8.72 8.48 8.58
682 NYSE TME Thu, Aug 26, 2021 8.93 9.01 8.56 8.70
681 NYSE TME Wed, Aug 25, 2021 8.83 9.05 8.65 9.02
680 NYSE TME Tue, Aug 24, 2021 8.52 9.28 8.47 9.11
679 NYSE TME Mon, Aug 23, 2021 7.50 8.18 7.32 8.08
678 NYSE TME Fri, Aug 20, 2021 7.50 7.83 7.31 7.46
677 NYSE TME Thu, Aug 19, 2021 7.59 7.62 7.03 7.23
676 NYSE TME Wed, Aug 18, 2021 7.81 8.08 7.52 7.80
675 NYSE TME Tue, Aug 17, 2021 8.06 8.30 7.63 7.82
674 NYSE TME Mon, Aug 16, 2021 9.69 9.70 8.88 8.92
673 NYSE TME Fri, Aug 13, 2021 10.00 10.09 9.74 9.80
672 NYSE TME Thu, Aug 12, 2021 10.38 10.38 9.81 10.05
671 NYSE TME Wed, Aug 11, 2021 10.70 10.81 10.39 10.45
670 NYSE TME Tue, Aug 10, 2021 10.83 10.96 10.50 10.62
669 NYSE TME Mon, Aug 9, 2021 10.45 10.93 10.37 10.79
668 NYSE TME Fri, Aug 6, 2021 10.47 10.59 10.31 10.46
667 NYSE TME Thu, Aug 5, 2021 10.44 10.58 10.28 10.47
666 NYSE TME Wed, Aug 4, 2021 10.71 10.95 10.47 10.57
665 NYSE TME Tue, Aug 3, 2021 10.62 10.70 10.25 10.55
664 NYSE TME Mon, Aug 2, 2021 10.82 11.02 10.57 10.88
663 NYSE TME Fri, Jul 30, 2021 10.57 10.84 10.43 10.57
662 NYSE TME Thu, Jul 29, 2021 10.90 10.99 10.52 10.64
661 NYSE TME Wed, Jul 28, 2021 10.29 10.69 10.22 10.52
660 NYSE TME Tue, Jul 27, 2021 9.99 10.41 9.62 9.96
659 NYSE TME Mon, Jul 26, 2021 9.77 10.77 9.51 10.46
658 NYSE TME Fri, Jul 23, 2021 11.00 11.08 10.53 10.78
657 NYSE TME Thu, Jul 22, 2021 11.79 11.91 11.55 11.58
656 NYSE TME Wed, Jul 21, 2021 11.55 11.86 11.37 11.67
655 NYSE TME Tue, Jul 20, 2021 11.51 11.69 11.24 11.55
654 NYSE TME Mon, Jul 19, 2021 11.40 11.60 11.29 11.39
653 NYSE TME Fri, Jul 16, 2021 12.22 12.27 11.65 11.70
652 NYSE TME Thu, Jul 15, 2021 12.70 13.00 12.26 12.40
651 NYSE TME Wed, Jul 14, 2021 13.02 13.18 12.46 12.72
650 NYSE TME Tue, Jul 13, 2021 12.86 13.33 12.71 13.02
649 NYSE TME Mon, Jul 12, 2021 12.48 12.62 12.08 12.34
648 NYSE TME Fri, Jul 9, 2021 13.10 13.18 12.72 12.88
647 NYSE TME Thu, Jul 8, 2021 13.16 13.20 12.51 12.69
646 NYSE TME Wed, Jul 7, 2021 14.14 14.24 13.62 13.65
645 NYSE TME Tue, Jul 6, 2021 14.51 14.54 13.58 14.10
644 NYSE TME Fri, Jul 2, 2021 15.40 15.50 15.06 15.13
643 NYSE TME Thu, Jul 1, 2021 15.50 15.62 15.23 15.47
642 NYSE TME Wed, Jun 30, 2021 15.83 15.89 15.48 15.48
641 NYSE TME Tue, Jun 29, 2021 15.87 15.92 15.51 15.86
640 NYSE TME Mon, Jun 28, 2021 15.93 16.17 15.70 15.80
639 NYSE TME Fri, Jun 25, 2021 15.78 16.11 15.74 15.79
638 NYSE TME Thu, Jun 24, 2021 15.40 15.65 15.22 15.65
637 NYSE TME Wed, Jun 23, 2021 15.24 15.54 15.19 15.23
636 NYSE TME Tue, Jun 22, 2021 15.09 15.25 14.92 15.21
635 NYSE TME Mon, Jun 21, 2021 15.07 15.12 14.68 15.11
634 NYSE TME Fri, Jun 18, 2021 15.22 15.42 14.97 15.09
633 NYSE TME Thu, Jun 17, 2021 15.38 15.43 15.06 15.25
632 NYSE TME Wed, Jun 16, 2021 15.40 15.62 15.14 15.35
631 NYSE TME Tue, Jun 15, 2021 16.30 16.34 15.42 15.46
630 NYSE TME Mon, Jun 14, 2021 15.49 16.32 15.41 16.02
629 NYSE TME Fri, Jun 11, 2021 15.80 15.90 15.47 15.47
628 NYSE TME Thu, Jun 10, 2021 15.60 15.98 15.60 15.78
627 NYSE TME Wed, Jun 9, 2021 15.44 16.08 15.43 15.57
626 NYSE TME Tue, Jun 8, 2021 15.30 15.72 15.11 15.29
625 NYSE TME Mon, Jun 7, 2021 15.22 15.29 14.74 15.22
624 NYSE TME Fri, Jun 4, 2021 15.56 15.65 15.25 15.41
623 NYSE TME Thu, Jun 3, 2021 15.56 15.82 15.35 15.42
622 NYSE TME Wed, Jun 2, 2021 16.35 16.43 15.58 15.76
621 NYSE TME Tue, Jun 1, 2021 16.35 16.53 16.08 16.35
620 NYSE TME Fri, May 28, 2021 15.41 16.13 15.35 15.74
619 NYSE TME Thu, May 27, 2021 15.46 15.52 15.03 15.41
618 NYSE TME Wed, May 26, 2021 15.47 15.59 15.20 15.49
617 NYSE TME Tue, May 25, 2021 15.55 15.85 15.36 15.36
616 NYSE TME Mon, May 24, 2021 15.05 15.44 14.89 15.25
615 NYSE TME Fri, May 21, 2021 15.20 15.41 14.87 15.13
614 NYSE TME Thu, May 20, 2021 14.78 15.45 14.76 15.21
613 NYSE TME Wed, May 19, 2021 14.70 14.94 14.47 14.59
612 NYSE TME Tue, May 18, 2021 15.15 15.76 14.61 14.85
611 NYSE TME Mon, May 17, 2021 15.67 15.88 14.97 15.30
610 NYSE TME Fri, May 14, 2021 14.99 15.27 14.68 15.21
609 NYSE TME Thu, May 13, 2021 15.39 15.57 14.31 14.57
608 NYSE TME Wed, May 12, 2021 15.38 15.99 15.30 15.39
607 NYSE TME Tue, May 11, 2021 14.70 15.39 14.62 15.18
606 NYSE TME Mon, May 10, 2021 15.95 15.95 15.01 15.23
605 NYSE TME Fri, May 7, 2021 16.42 16.58 15.93 16.07
604 NYSE TME Thu, May 6, 2021 16.52 16.52 16.08 16.30
603 NYSE TME Wed, May 5, 2021 16.65 16.54 16.09 16.16
602 NYSE TME Tue, May 4, 2021 17.11 17.20 16.39 16.57
601 NYSE TME Mon, May 3, 2021 17.52 17.64 17.08 17.23
600 NYSE TME Fri, Apr 30, 2021 17.80 17.88 17.42 17.42
599 NYSE TME Thu, Apr 29, 2021 18.38 18.68 17.58 17.80
598 NYSE TME Wed, Apr 28, 2021 19.48 19.49 18.73 18.80
597 NYSE TME Tue, Apr 27, 2021 19.62 19.84 19.28 19.40
596 NYSE TME Mon, Apr 26, 2021 18.90 19.49 18.57 19.44
595 NYSE TME Fri, Apr 23, 2021 19.03 19.33 18.68 18.97
594 NYSE TME Thu, Apr 22, 2021 18.26 19.05 18.15 18.61
593 NYSE TME Wed, Apr 21, 2021 17.03 18.20 16.96 18.08
592 NYSE TME Tue, Apr 20, 2021 17.80 17.81 16.83 16.99
591 NYSE TME Mon, Apr 19, 2021 18.47 18.54 17.67 17.83
590 NYSE TME Fri, Apr 16, 2021 18.09 18.14 17.70 18.04
589 NYSE TME Thu, Apr 15, 2021 18.58 18.63 17.70 17.99
588 NYSE TME Wed, Apr 14, 2021 18.00 18.70 17.90 18.15
587 NYSE TME Tue, Apr 13, 2021 18.20 18.68 18.17 18.22
586 NYSE TME Mon, Apr 12, 2021 19.21 19.40 17.97 18.03
585 NYSE TME Fri, Apr 9, 2021 19.28 19.90 19.01 19.22
584 NYSE TME Thu, Apr 8, 2021 20.04 20.37 19.12 19.25
583 NYSE TME Wed, Apr 7, 2021 20.20 20.28 19.52 19.65
582 NYSE TME Tue, Apr 6, 2021 19.45 20.57 19.37 20.16
581 NYSE TME Mon, Apr 5, 2021 20.12 20.24 18.80 19.03
580 NYSE TME Thu, Apr 1, 2021 21.16 21.38 19.76 20.11
579 NYSE TME Wed, Mar 31, 2021 21.64 21.87 19.99 20.49
578 NYSE TME Tue, Mar 30, 2021 21.10 22.10 20.58 21.34
577 NYSE TME Mon, Mar 29, 2021 21.80 22.01 19.10 20.34
576 NYSE TME Fri, Mar 26, 2021 18.35 21.12 16.31 20.10
575 NYSE TME Thu, Mar 25, 2021 23.24 23.64 19.15 20.36
574 NYSE TME Wed, Mar 24, 2021 31.78 31.78 22.84 23.18
573 NYSE TME Tue, Mar 23, 2021 30.90 32.25 29.97 31.79
572 NYSE TME Mon, Mar 22, 2021 30.00 31.12 29.81 30.87
571 NYSE TME Fri, Mar 19, 2021 28.56 30.54 28.34 30.42
570 NYSE TME Thu, Mar 18, 2021 27.50 28.86 27.23 28.52
569 NYSE TME Wed, Mar 17, 2021 26.05 28.00 25.71 27.90
568 NYSE TME Tue, Mar 16, 2021 26.83 26.85 25.85 26.45
567 NYSE TME Mon, Mar 15, 2021 26.27 26.54 25.86 26.36
566 NYSE TME Fri, Mar 12, 2021 26.97 27.15 26.07 26.49
565 NYSE TME Thu, Mar 11, 2021 27.99 28.02 27.25 27.78
564 NYSE TME Wed, Mar 10, 2021 26.68 27.67 26.67 27.35
563 NYSE TME Tue, Mar 9, 2021 25.44 26.86 25.44 26.69
562 NYSE TME Mon, Mar 8, 2021 25.26 25.76 24.84 25.32
561 NYSE TME Fri, Mar 5, 2021 25.49 26.30 23.70 26.15
560 NYSE TME Thu, Mar 4, 2021 26.85 27.00 24.85 25.90
559 NYSE TME Wed, Mar 3, 2021 27.60 27.90 27.26 27.65
558 NYSE TME Tue, Mar 2, 2021 26.97 27.64 26.67 27.60
557 NYSE TME Mon, Mar 1, 2021 26.50 26.98 26.06 26.93
556 NYSE TME Fri, Feb 26, 2021 25.75 26.28 24.63 25.72
555 NYSE TME Thu, Feb 25, 2021 26.00 26.94 25.33 26.03
554 NYSE TME Wed, Feb 24, 2021 24.78 26.41 24.44 26.32
553 NYSE TME Tue, Feb 23, 2021 23.46 25.75 22.21 25.67
552 NYSE TME Mon, Feb 22, 2021 26.02 26.02 24.74 24.87
551 NYSE TME Fri, Feb 19, 2021 26.94 27.26 26.39 26.84
550 NYSE TME Thu, Feb 18, 2021 26.52 26.82 25.33 26.81
549 NYSE TME Wed, Feb 17, 2021 28.47 28.49 26.61 26.64
548 NYSE TME Tue, Feb 16, 2021 26.80 29.01 26.50 28.30
547 NYSE TME Fri, Feb 12, 2021 26.88 27.27 26.33 26.36
546 NYSE TME Thu, Feb 11, 2021 26.66 27.25 26.47 26.83
545 NYSE TME Wed, Feb 10, 2021 26.55 26.93 26.11 26.32
544 NYSE TME Tue, Feb 9, 2021 26.20 26.72 25.95 26.43
543 NYSE TME Mon, Feb 8, 2021 25.72 26.37 25.32 26.22
542 NYSE TME Fri, Feb 5, 2021 26.16 26.20 25.22 25.65
541 NYSE TME Thu, Feb 4, 2021 26.41 26.51 25.08 25.22
540 NYSE TME Wed, Feb 3, 2021 27.74 27.80 25.96 26.28
539 NYSE TME Tue, Feb 2, 2021 27.41 27.99 26.48 27.65
538 NYSE TME Mon, Feb 1, 2021 27.00 27.40 26.82 26.99
537 NYSE TME Fri, Jan 29, 2021 26.59 27.53 26.19 26.60
536 NYSE TME Thu, Jan 28, 2021 26.25 26.99 26.21 26.84
535 NYSE TME Wed, Jan 27, 2021 26.82 27.40 25.76 26.80
534 NYSE TME Tue, Jan 26, 2021 27.09 27.19 26.73 27.00
533 NYSE TME Mon, Jan 25, 2021 28.00 28.04 26.65 27.21
532 NYSE TME Fri, Jan 22, 2021 25.92 27.35 25.82 27.02
531 NYSE TME Thu, Jan 21, 2021 25.83 26.09 25.09 26.02
530 NYSE TME Wed, Jan 20, 2021 27.01 28.84 25.89 26.10
529 NYSE TME Tue, Jan 19, 2021 23.97 27.00 23.96 26.87
528 NYSE TME Fri, Jan 15, 2021 21.70 22.48 21.55 22.21
527 NYSE TME Thu, Jan 14, 2021 21.35 21.71 21.15 21.70
526 NYSE TME Wed, Jan 13, 2021 21.40 21.82 21.08 21.15
525 NYSE TME Tue, Jan 12, 2021 22.10 22.25 20.93 21.46
524 NYSE TME Mon, Jan 11, 2021 20.90 21.13 20.52 20.98
523 NYSE TME Fri, Jan 8, 2021 20.60 21.08 20.44 21.05
522 NYSE TME Thu, Jan 7, 2021 20.18 20.71 19.96 20.60
521 NYSE TME Wed, Jan 6, 2021 20.10 21.29 20.10 20.95
520 NYSE TME Tue, Jan 5, 2021 19.57 20.48 19.42 20.46
519 NYSE TME Mon, Jan 4, 2021 19.30 19.54 18.90 19.37
518 NYSE TME Thu, Dec 31, 2020 19.20 19.29 18.73 19.24
517 NYSE TME Wed, Dec 30, 2020 19.20 20.18 19.19 19.22
516 NYSE TME Tue, Dec 29, 2020 18.63 19.04 18.42 18.93
515 NYSE TME Mon, Dec 28, 2020 18.87 19.03 18.03 18.54
514 NYSE TME Thu, Dec 24, 2020 18.48 18.93 18.41 18.91
513 NYSE TME Wed, Dec 23, 2020 18.95 19.15 18.81 18.83
512 NYSE TME Tue, Dec 22, 2020 19.00 19.00 18.62 18.88
511 NYSE TME Mon, Dec 21, 2020 18.41 19.03 18.31 18.80
510 NYSE TME Fri, Dec 18, 2020 18.54 18.68 18.16 18.66
509 NYSE TME Thu, Dec 17, 2020 17.90 18.52 17.87 18.45
508 NYSE TME Wed, Dec 16, 2020 18.58 18.70 17.52 17.85
507 NYSE TME Tue, Dec 15, 2020 18.96 19.14 18.46 19.05
506 NYSE TME Mon, Dec 14, 2020 18.89 19.32 18.59 18.88
505 NYSE TME Fri, Dec 11, 2020 18.60 19.56 18.52 18.72
504 NYSE TME Thu, Dec 10, 2020 18.55 18.68 18.09 18.61
503 NYSE TME Wed, Dec 9, 2020 18.00 19.63 17.94 18.88
502 NYSE TME Tue, Dec 8, 2020 16.76 18.06 16.65 18.00
501 NYSE TME Mon, Dec 7, 2020 16.74 16.88 16.39 16.81
500 NYSE TME Fri, Dec 4, 2020 16.72 16.90 16.65 16.73
499 NYSE TME Thu, Dec 3, 2020 16.56 16.89 16.46 16.74
498 NYSE TME Wed, Dec 2, 2020 16.35 16.55 16.07 16.44
497 NYSE TME Tue, Dec 1, 2020 16.73 16.81 16.30 16.41
496 NYSE TME Mon, Nov 30, 2020 16.97 16.99 16.31 16.76
495 NYSE TME Fri, Nov 27, 2020 16.59 17.13 16.51 17.00
494 NYSE TME Wed, Nov 25, 2020 16.46 16.72 16.13 16.71
493 NYSE TME Tue, Nov 24, 2020 16.41 16.51 16.27 16.48
492 NYSE TME Mon, Nov 23, 2020 16.76 16.76 16.20 16.50
491 NYSE TME Fri, Nov 20, 2020 16.43 16.80 16.24 16.73
490 NYSE TME Thu, Nov 19, 2020 16.00 16.47 15.72 16.40
489 NYSE TME Wed, Nov 18, 2020 16.19 16.19 15.94 16.12
488 NYSE TME Tue, Nov 17, 2020 16.10 16.36 15.99 16.21
487 NYSE TME Mon, Nov 16, 2020 16.49 16.80 16.10 16.10
486 NYSE TME Fri, Nov 13, 2020 16.03 16.65 16.03 16.49
485 NYSE TME Thu, Nov 12, 2020 15.32 16.30 15.31 15.99
484 NYSE TME Wed, Nov 11, 2020 15.15 15.38 14.20 15.31
483 NYSE TME Tue, Nov 10, 2020 15.08 15.27 14.74 14.95
482 NYSE TME Mon, Nov 9, 2020 15.32 15.74 14.98 15.12
481 NYSE TME Fri, Nov 6, 2020 15.43 15.50 15.21 15.27
480 NYSE TME Thu, Nov 5, 2020 15.33 15.93 15.21 15.86
479 NYSE TME Wed, Nov 4, 2020 15.02 15.50 14.93 15.37
478 NYSE TME Tue, Nov 3, 2020 14.66 14.91 14.50 14.87
477 NYSE TME Mon, Nov 2, 2020 15.02 15.02 14.50 14.75
476 NYSE TME Fri, Oct 30, 2020 14.60 14.92 14.36 14.88
475 NYSE TME Thu, Oct 29, 2020 14.50 14.87 14.46 14.71
474 NYSE TME Wed, Oct 28, 2020 14.75 14.75 14.14 14.54
473 NYSE TME Tue, Oct 27, 2020 15.00 15.08 14.51 15.00
472 NYSE TME Mon, Oct 26, 2020 14.84 15.14 14.79 15.04
471 NYSE TME Fri, Oct 23, 2020 14.60 15.02 14.58 14.92
470 NYSE TME Thu, Oct 22, 2020 14.35 14.77 14.10 14.69
469 NYSE TME Wed, Oct 21, 2020 14.09 14.42 13.94 14.38
468 NYSE TME Tue, Oct 20, 2020 14.15 14.25 14.00 14.01
467 NYSE TME Mon, Oct 19, 2020 14.38 14.39 13.92 14.15
466 NYSE TME Fri, Oct 16, 2020 14.22 14.39 14.15 14.25
465 NYSE TME Thu, Oct 15, 2020 14.14 14.33 13.85 14.30
464 NYSE TME Wed, Oct 14, 2020 14.34 14.46 14.11 14.29
463 NYSE TME Tue, Oct 13, 2020 14.45 14.48 14.18 14.26
462 NYSE TME Mon, Oct 12, 2020 14.73 14.73 14.25 14.31
461 NYSE TME Fri, Oct 9, 2020 14.44 14.70 14.40 14.52
460 NYSE TME Thu, Oct 8, 2020 14.58 14.58 14.26 14.29
459 NYSE TME Wed, Oct 7, 2020 14.65 14.67 14.27 14.30
458 NYSE TME Tue, Oct 6, 2020 14.56 14.81 14.47 14.49
457 NYSE TME Mon, Oct 5, 2020 14.65 14.79 14.51 14.57
456 NYSE TME Fri, Oct 2, 2020 14.83 15.00 14.63 14.65
455 NYSE TME Thu, Oct 1, 2020 14.92 15.12 14.71 15.04
454 NYSE TME Wed, Sep 30, 2020 14.99 15.07 14.71 14.77
453 NYSE TME Tue, Sep 29, 2020 14.66 14.92 14.50 14.88
452 NYSE TME Mon, Sep 28, 2020 14.53 14.82 14.29 14.62
451 NYSE TME Fri, Sep 25, 2020 14.66 14.66 14.02 14.50
450 NYSE TME Thu, Sep 24, 2020 14.65 14.83 14.27 14.72
449 NYSE TME Wed, Sep 23, 2020 14.94 15.03 14.44 14.73
448 NYSE TME Tue, Sep 22, 2020 15.00 15.00 14.61 14.94
447 NYSE TME Mon, Sep 21, 2020 15.27 15.35 14.74 14.98
446 NYSE TME Fri, Sep 18, 2020 15.87 15.90 15.30 15.62
445 NYSE TME Thu, Sep 17, 2020 15.36 15.81 15.30 15.81
444 NYSE TME Wed, Sep 16, 2020 15.55 15.88 15.46 15.71
443 NYSE TME Tue, Sep 15, 2020 16.00 16.02 15.42 15.55
442 NYSE TME Mon, Sep 14, 2020 15.98 16.05 15.78 15.98
441 NYSE TME Fri, Sep 11, 2020 15.73 16.00 15.50 15.80
440 NYSE TME Thu, Sep 10, 2020 16.38 16.40 15.57 15.73
439 NYSE TME Wed, Sep 9, 2020 15.84 16.43 15.72 16.35
438 NYSE TME Tue, Sep 8, 2020 15.12 16.04 14.82 15.80
437 NYSE TME Fri, Sep 4, 2020 15.57 15.78 15.14 15.67
436 NYSE TME Thu, Sep 3, 2020 15.57 15.74 15.18 15.70
435 NYSE TME Wed, Sep 2, 2020 16.00 16.09 15.43 15.90
434 NYSE TME Tue, Sep 1, 2020 15.80 16.05 15.73 15.93
433 NYSE TME Mon, Aug 31, 2020 15.81 16.00 15.61 15.63
432 NYSE TME Fri, Aug 28, 2020 15.97 16.13 15.80 15.99
431 NYSE TME Thu, Aug 27, 2020 15.97 16.07 15.60 16.07
430 NYSE TME Wed, Aug 26, 2020 15.59 15.97 15.59 15.96
429 NYSE TME Tue, Aug 25, 2020 15.20 15.78 15.11 15.67
428 NYSE TME Mon, Aug 24, 2020 15.24 15.52 14.88 15.25
427 NYSE TME Fri, Aug 21, 2020 14.70 15.10 14.50 15.01
426 NYSE TME Thu, Aug 20, 2020 14.28 14.70 14.20 14.57
425 NYSE TME Wed, Aug 19, 2020 14.12 14.22 13.82 14.15
424 NYSE TME Tue, Aug 18, 2020 14.37 14.61 14.06 14.15
423 NYSE TME Mon, Aug 17, 2020 14.46 14.64 14.16 14.36
422 NYSE TME Fri, Aug 14, 2020 14.93 14.93 14.31 14.40
421 NYSE TME Thu, Aug 13, 2020 15.17 15.17 14.43 14.72
420 NYSE TME Wed, Aug 12, 2020 15.71 15.71 15.13 15.24
419 NYSE TME Tue, Aug 11, 2020 15.88 16.07 15.06 15.50
418 NYSE TME Mon, Aug 10, 2020 15.95 16.03 15.37 15.69
417 NYSE TME Fri, Aug 7, 2020 16.40 16.40 15.73 16.02
416 NYSE TME Thu, Aug 6, 2020 16.47 16.59 16.21 16.57
415 NYSE TME Wed, Aug 5, 2020 16.17 16.55 16.02 16.50
414 NYSE TME Tue, Aug 4, 2020 15.95 16.18 15.88 16.05
413 NYSE TME Mon, Aug 3, 2020 16.48 16.49 15.67 15.84
412 NYSE TME Fri, Jul 31, 2020 16.06 16.14 15.78 16.14
411 NYSE TME Thu, Jul 30, 2020 15.71 15.85 15.49 15.82
410 NYSE TME Wed, Jul 29, 2020 15.88 16.15 15.71 15.74
409 NYSE TME Tue, Jul 28, 2020 16.00 16.24 15.72 15.77
408 NYSE TME Mon, Jul 27, 2020 15.59 16.09 15.58 16.03
407 NYSE TME Fri, Jul 24, 2020 15.38 15.72 15.14 15.62
406 NYSE TME Thu, Jul 23, 2020 16.17 16.23 15.60 15.74
405 NYSE TME Wed, Jul 22, 2020 16.00 16.33 15.93 16.13
404 NYSE TME Tue, Jul 21, 2020 16.00 16.63 16.00 16.37
403 NYSE TME Mon, Jul 20, 2020 15.76 16.03 15.66 15.98
402 NYSE TME Fri, Jul 17, 2020 15.95 15.95 15.61 15.68
401 NYSE TME Thu, Jul 16, 2020 15.60 15.93 15.31 15.84
400 NYSE TME Wed, Jul 15, 2020 16.36 16.39 15.99 16.22
399 NYSE TME Tue, Jul 14, 2020 15.93 16.40 15.36 16.36
398 NYSE TME Mon, Jul 13, 2020 17.40 17.41 16.21 16.32
397 NYSE TME Fri, Jul 10, 2020 17.50 17.51 16.92 17.09
396 NYSE TME Thu, Jul 9, 2020 17.04 17.97 17.00 17.50
395 NYSE TME Wed, Jul 8, 2020 16.26 17.30 16.06 16.84
394 NYSE TME Tue, Jul 7, 2020 15.76 16.42 15.59 16.42
393 NYSE TME Mon, Jul 6, 2020 14.61 15.80 14.58 15.73
392 NYSE TME Thu, Jul 2, 2020 13.54 14.40 13.54 14.15
391 NYSE TME Wed, Jul 1, 2020 13.63 13.68 13.32 13.35
390 NYSE TME Tue, Jun 30, 2020 13.50 13.89 13.39 13.46
389 NYSE TME Mon, Jun 29, 2020 13.30 13.34 13.07 13.25
388 NYSE TME Fri, Jun 26, 2020 13.36 13.47 13.09 13.25
387 NYSE TME Thu, Jun 25, 2020 13.35 13.67 13.33 13.60
386 NYSE TME Wed, Jun 24, 2020 13.63 13.64 13.11 13.51
385 NYSE TME Tue, Jun 23, 2020 13.80 13.81 13.43 13.63
384 NYSE TME Mon, Jun 22, 2020 13.60 13.68 13.30 13.62
383 NYSE TME Fri, Jun 19, 2020 13.12 14.09 13.02 13.58
382 NYSE TME Thu, Jun 18, 2020 12.44 12.92 12.36 12.85
381 NYSE TME Wed, Jun 17, 2020 12.64 12.76 12.35 12.49
380 NYSE TME Tue, Jun 16, 2020 12.70 12.87 12.18 12.64
379 NYSE TME Mon, Jun 15, 2020 12.17 12.86 12.04 12.75
378 NYSE TME Fri, Jun 12, 2020 12.53 12.56 12.00 12.30
377 NYSE TME Thu, Jun 11, 2020 12.40 12.47 12.09 12.40
376 NYSE TME Wed, Jun 10, 2020 12.44 12.59 12.40 12.51
375 NYSE TME Tue, Jun 9, 2020 12.30 12.52 12.26 12.35
374 NYSE TME Mon, Jun 8, 2020 12.35 12.54 12.21 12.39
373 NYSE TME Fri, Jun 5, 2020 12.63 12.63 12.08 12.26
372 NYSE TME Thu, Jun 4, 2020 12.91 12.93 12.42 12.55
371 NYSE TME Wed, Jun 3, 2020 13.10 13.37 12.89 12.90
370 NYSE TME Tue, Jun 2, 2020 12.65 13.02 12.57 13.01
369 NYSE TME Mon, Jun 1, 2020 12.77 12.80 12.53 12.60
368 NYSE TME Fri, May 29, 2020 12.30 13.00 12.24 12.92
367 NYSE TME Thu, May 28, 2020 12.13 12.40 12.11 12.23
366 NYSE TME Wed, May 27, 2020 11.94 12.29 11.71 12.23
365 NYSE TME Tue, May 26, 2020 12.11 12.53 11.94 11.95
364 NYSE TME Fri, May 22, 2020 11.93 12.02 11.81 11.95
363 NYSE TME Thu, May 21, 2020 11.95 12.16 11.68 12.14
362 NYSE TME Wed, May 20, 2020 12.69 12.80 11.84 12.20
361 NYSE TME Tue, May 19, 2020 12.40 12.93 12.40 12.55
360 NYSE TME Mon, May 18, 2020 12.00 12.60 12.00 12.39
359 NYSE TME Fri, May 15, 2020 11.72 12.00 11.59 11.96
358 NYSE TME Thu, May 14, 2020 11.50 11.91 11.28 11.89
357 NYSE TME Wed, May 13, 2020 11.57 12.00 11.50 11.69
356 NYSE TME Tue, May 12, 2020 11.01 11.75 10.96 11.61
355 NYSE TME Mon, May 11, 2020 11.11 11.49 11.00 11.41
354 NYSE TME Fri, May 8, 2020 10.57 11.10 10.52 11.03
353 NYSE TME Thu, May 7, 2020 10.62 10.67 10.30 10.43
352 NYSE TME Wed, May 6, 2020 10.74 10.75 10.46 10.55
351 NYSE TME Tue, May 5, 2020 10.87 10.91 10.47 10.56
350 NYSE TME Mon, May 4, 2020 10.70 10.84 10.31 10.67
349 NYSE TME Fri, May 1, 2020 11.11 11.20 10.52 10.72
348 NYSE TME Thu, Apr 30, 2020 11.25 11.55 11.24 11.41
347 NYSE TME Wed, Apr 29, 2020 11.10 11.28 10.92 11.25
346 NYSE TME Tue, Apr 28, 2020 11.19 11.19 10.71 10.87
345 NYSE TME Mon, Apr 27, 2020 10.81 11.14 10.73 11.03
344 NYSE TME Fri, Apr 24, 2020 10.98 10.99 10.68 10.75
343 NYSE TME Thu, Apr 23, 2020 11.17 11.26 10.94 10.94
342 NYSE TME Wed, Apr 22, 2020 11.12 11.39 11.09 11.12
341 NYSE TME Tue, Apr 21, 2020 10.96 11.23 10.68 10.96
340 NYSE TME Mon, Apr 20, 2020 10.82 11.42 10.82 11.19
339 NYSE TME Fri, Apr 17, 2020 11.00 11.11 10.83 10.89
338 NYSE TME Thu, Apr 16, 2020 10.90 11.00 10.67 10.82
337 NYSE TME Wed, Apr 15, 2020 10.93 11.06 10.77 10.83
336 NYSE TME Tue, Apr 14, 2020 11.00 11.42 10.96 11.12
335 NYSE TME Mon, Apr 13, 2020 10.88 11.12 10.78 10.90
334 NYSE TME Thu, Apr 9, 2020 11.00 11.15 10.74 10.97
333 NYSE TME Wed, Apr 8, 2020 10.75 11.10 10.23 10.99
332 NYSE TME Tue, Apr 7, 2020 10.87 10.89 10.50 10.73
331 NYSE TME Mon, Apr 6, 2020 10.83 11.06 10.58 10.59
330 NYSE TME Fri, Apr 3, 2020 11.11 11.36 10.48 10.63
329 NYSE TME Thu, Apr 2, 2020 10.20 11.09 10.16 11.01
328 NYSE TME Wed, Apr 1, 2020 9.83 10.56 9.74 10.12
327 NYSE TME Tue, Mar 31, 2020 9.68 10.38 9.64 10.06
326 NYSE TME Mon, Mar 30, 2020 9.49 9.94 9.30 9.68
325 NYSE TME Fri, Mar 27, 2020 9.78 9.80 9.29 9.47
324 NYSE TME Thu, Mar 26, 2020 9.79 10.48 9.62 9.98
323 NYSE TME Wed, Mar 25, 2020 10.03 10.25 9.74 9.75
322 NYSE TME Tue, Mar 24, 2020 9.70 10.04 9.61 9.94
321 NYSE TME Mon, Mar 23, 2020 9.37 9.60 9.22 9.45
320 NYSE TME Fri, Mar 20, 2020 10.05 10.14 9.43 9.50
319 NYSE TME Thu, Mar 19, 2020 9.81 10.40 9.79 9.84
318 NYSE TME Wed, Mar 18, 2020 10.05 10.10 9.29 10.00
317 NYSE TME Tue, Mar 17, 2020 10.98 11.25 9.89 10.50
316 NYSE TME Mon, Mar 16, 2020 10.71 11.24 10.50 11.05
315 NYSE TME Fri, Mar 13, 2020 11.80 12.18 10.93 11.40
314 NYSE TME Thu, Mar 12, 2020 11.51 11.56 10.90 11.28
313 NYSE TME Wed, Mar 11, 2020 11.94 12.06 11.65 11.76
312 NYSE TME Tue, Mar 10, 2020 12.09 12.33 11.89 12.13
311 NYSE TME Mon, Mar 9, 2020 11.60 11.84 11.38 11.79
310 NYSE TME Fri, Mar 6, 2020 12.35 12.44 11.93 12.07
309 NYSE TME Thu, Mar 5, 2020 12.46 12.76 12.40 12.56
308 NYSE TME Wed, Mar 4, 2020 12.35 12.69 12.33 12.59
307 NYSE TME Tue, Mar 3, 2020 12.20 12.38 11.95 12.16
306 NYSE TME Mon, Mar 2, 2020 12.37 12.38 11.88 12.13
305 NYSE TME Fri, Feb 28, 2020 12.08 12.26 11.91 12.13
304 NYSE TME Thu, Feb 27, 2020 12.25 12.60 12.03 12.29
303 NYSE TME Wed, Feb 26, 2020 12.35 12.60 12.33 12.48
302 NYSE TME Tue, Feb 25, 2020 12.50 12.71 12.22 12.32
301 NYSE TME Mon, Feb 24, 2020 12.23 12.54 12.10 12.22
300 NYSE TME Fri, Feb 21, 2020 12.82 12.86 12.61 12.74
299 NYSE TME Thu, Feb 20, 2020 12.67 12.99 12.67 12.87
298 NYSE TME Wed, Feb 19, 2020 12.75 12.96 12.55 12.73
297 NYSE TME Tue, Feb 18, 2020 12.78 12.94 12.63 12.69
296 NYSE TME Fri, Feb 14, 2020 13.57 13.57 13.07 13.15
295 NYSE TME Thu, Feb 13, 2020 13.64 13.70 13.22 13.48
294 NYSE TME Wed, Feb 12, 2020 14.05 14.08 13.80 13.99
293 NYSE TME Tue, Feb 11, 2020 13.90 14.30 13.77 13.80
292 NYSE TME Mon, Feb 10, 2020 13.51 13.80 13.50 13.77
291 NYSE TME Fri, Feb 7, 2020 13.73 13.80 13.20 13.58
290 NYSE TME Thu, Feb 6, 2020 13.63 13.99 13.60 13.84
289 NYSE TME Wed, Feb 5, 2020 13.50 13.64 12.98 13.43
288 NYSE TME Tue, Feb 4, 2020 13.09 13.50 12.99 13.45
287 NYSE TME Mon, Feb 3, 2020 12.69 13.00 12.69 12.83
286 NYSE TME Fri, Jan 31, 2020 12.78 12.79 12.55 12.69
285 NYSE TME Thu, Jan 30, 2020 12.86 12.88 12.50 12.84
284 NYSE TME Wed, Jan 29, 2020 13.07 13.20 12.95 13.05
283 NYSE TME Tue, Jan 28, 2020 12.81 13.15 12.81 13.04
282 NYSE TME Mon, Jan 27, 2020 12.32 12.82 12.22 12.75
281 NYSE TME Fri, Jan 24, 2020 13.23 13.29 12.65 12.82
280 NYSE TME Thu, Jan 23, 2020 13.20 13.21 12.74 13.21
279 NYSE TME Wed, Jan 22, 2020 14.04 14.04 13.20 13.38
278 NYSE TME Tue, Jan 21, 2020 13.98 14.01 13.72 13.86
277 NYSE TME Fri, Jan 17, 2020 14.00 14.19 13.97 14.08
276 NYSE TME Thu, Jan 16, 2020 14.00 14.02 13.82 13.95
275 NYSE TME Wed, Jan 15, 2020 13.82 14.00 13.68 13.96
274 NYSE TME Tue, Jan 14, 2020 13.97 13.97 13.35 13.74
273 NYSE TME Mon, Jan 13, 2020 13.98 14.20 13.90 14.00
272 NYSE TME Fri, Jan 10, 2020 13.50 14.21 13.23 13.49
271 NYSE TME Thu, Jan 9, 2020 12.71 13.39 12.52 13.28
270 NYSE TME Wed, Jan 8, 2020 12.10 12.56 11.94 12.49
269 NYSE TME Tue, Jan 7, 2020 12.44 12.52 11.90 12.07
268 NYSE TME Mon, Jan 6, 2020 12.53 12.53 12.20 12.43
267 NYSE TME Fri, Jan 3, 2020 12.44 12.72 12.35 12.55
266 NYSE TME Thu, Jan 2, 2020 12.03 12.63 12.02 12.56
265 NYSE TME Tue, Dec 31, 2019 11.81 12.13 11.70 11.74
264 NYSE TME Mon, Dec 30, 2019 11.86 11.97 11.58 11.67
263 NYSE TME Fri, Dec 27, 2019 12.07 12.26 11.92 11.94
262 NYSE TME Thu, Dec 26, 2019 11.66 12.19 11.63 12.06
261 NYSE TME Tue, Dec 24, 2019 11.55 11.77 11.49 11.67
260 NYSE TME Mon, Dec 23, 2019 11.72 11.87 11.62 11.65
259 NYSE TME Fri, Dec 20, 2019 11.83 11.85 11.55 11.67
258 NYSE TME Thu, Dec 19, 2019 11.99 12.00 11.78 11.80
257 NYSE TME Wed, Dec 18, 2019 12.09 12.20 11.88 12.01
256 NYSE TME Tue, Dec 17, 2019 11.77 12.49 11.75 12.10
255 NYSE TME Mon, Dec 16, 2019 11.50 11.60 11.27 11.49
254 NYSE TME Fri, Dec 13, 2019 12.04 12.07 11.36 11.42
253 NYSE TME Thu, Dec 12, 2019 12.10 12.31 11.96 12.00
252 NYSE TME Wed, Dec 11, 2019 12.05 12.18 11.90 12.07
251 NYSE TME Tue, Dec 10, 2019 12.20 12.24 11.90 11.93
250 NYSE TME Mon, Dec 9, 2019 12.44 12.46 12.15 12.19
249 NYSE TME Fri, Dec 6, 2019 12.38 12.49 12.30 12.44
248 NYSE TME Thu, Dec 5, 2019 12.39 12.45 12.30 12.37
247 NYSE TME Wed, Dec 4, 2019 12.50 12.52 12.31 12.31
246 NYSE TME Tue, Dec 3, 2019 12.32 12.45 12.25 12.38
245 NYSE TME Mon, Dec 2, 2019 12.44 12.60 12.27 12.54
244 NYSE TME Fri, Nov 29, 2019 12.40 12.48 12.21 12.43
243 NYSE TME Wed, Nov 27, 2019 12.42 12.63 12.40 12.43
242 NYSE TME Tue, Nov 26, 2019 12.87 13.06 12.62 12.70
241 NYSE TME Mon, Nov 25, 2019 12.43 13.14 12.41 12.98
240 NYSE TME Fri, Nov 22, 2019 12.55 12.55 12.14 12.35
239 NYSE TME Thu, Nov 21, 2019 12.09 12.50 12.05 12.50
238 NYSE TME Wed, Nov 20, 2019 12.00 12.16 11.84 12.14
237 NYSE TME Tue, Nov 19, 2019 12.30 12.42 12.04 12.11
236 NYSE TME Mon, Nov 18, 2019 12.78 12.80 12.19 12.25
235 NYSE TME Fri, Nov 15, 2019 12.65 12.81 12.55 12.69
234 NYSE TME Thu, Nov 14, 2019 12.90 12.90 12.56 12.67
233 NYSE TME Wed, Nov 13, 2019 13.22 13.22 12.61 12.84
232 NYSE TME Tue, Nov 12, 2019 13.80 13.94 12.92 13.21
231 NYSE TME Mon, Nov 11, 2019 14.00 14.59 13.95 14.37
230 NYSE TME Fri, Nov 8, 2019 13.77 14.10 13.66 14.00
229 NYSE TME Thu, Nov 7, 2019 13.80 13.96 13.56 13.60
228 NYSE TME Wed, Nov 6, 2019 13.76 13.76 13.42 13.60
227 NYSE TME Tue, Nov 5, 2019 14.00 14.07 13.71 13.76
226 NYSE TME Mon, Nov 4, 2019 14.20 14.72 14.13 14.36
225 NYSE TME Fri, Nov 1, 2019 14.01 14.15 13.91 14.12
224 NYSE TME Thu, Oct 31, 2019 13.85 13.86 13.50 13.84
223 NYSE TME Wed, Oct 30, 2019 13.81 14.00 13.80 13.90
222 NYSE TME Tue, Oct 29, 2019 14.08 14.18 13.89 14.00
221 NYSE TME Mon, Oct 28, 2019 14.20 14.49 14.16 14.24
220 NYSE TME Fri, Oct 25, 2019 13.99 14.24 13.86 14.03
219 NYSE TME Thu, Oct 24, 2019 13.98 14.16 13.86 13.98
218 NYSE TME Wed, Oct 23, 2019 13.90 14.30 13.84 14.00
217 NYSE TME Tue, Oct 22, 2019 14.08 14.12 13.67 13.89
216 NYSE TME Mon, Oct 21, 2019 13.60 14.15 13.51 14.03
215 NYSE TME Fri, Oct 18, 2019 13.65 13.68 13.30 13.50
214 NYSE TME Thu, Oct 17, 2019 13.71 13.88 13.52 13.54
213 NYSE TME Wed, Oct 16, 2019 13.46 13.77 13.38 13.50
212 NYSE TME Tue, Oct 15, 2019 13.37 13.49 13.25 13.37
211 NYSE TME Mon, Oct 14, 2019 13.52 13.59 13.14 13.31
210 NYSE TME Fri, Oct 11, 2019 13.50 13.99 13.44 13.48
209 NYSE TME Thu, Oct 10, 2019 12.87 13.42 12.83 13.28
208 NYSE TME Wed, Oct 9, 2019 12.88 13.49 12.83 12.87
207 NYSE TME Tue, Oct 8, 2019 12.75 12.78 12.56 12.70
206 NYSE TME Mon, Oct 7, 2019 12.90 12.93 12.62 12.77
205 NYSE TME Fri, Oct 4, 2019 12.94 13.09 12.87 12.93
204 NYSE TME Thu, Oct 3, 2019 12.85 13.07 12.69 12.94
203 NYSE TME Wed, Oct 2, 2019 12.72 12.90 12.60 12.85
202 NYSE TME Tue, Oct 1, 2019 12.76 13.03 12.71 12.83
201 NYSE TME Mon, Sep 30, 2019 12.95 13.03 12.75 12.77
200 NYSE TME Fri, Sep 27, 2019 13.07 13.33 12.40 12.88
199 NYSE TME Thu, Sep 26, 2019 13.05 13.19 12.80 13.03
198 NYSE TME Wed, Sep 25, 2019 13.03 13.15 12.80 13.12
197 NYSE TME Tue, Sep 24, 2019 13.48 13.48 12.81 13.14
196 NYSE TME Mon, Sep 23, 2019 13.38 13.63 13.32 13.40
195 NYSE TME Fri, Sep 20, 2019 14.07 14.07 13.31 13.58
194 NYSE TME Thu, Sep 19, 2019 13.99 14.11 13.93 14.00
193 NYSE TME Wed, Sep 18, 2019 14.00 14.05 13.73 14.00
192 NYSE TME Tue, Sep 17, 2019 14.00 14.49 13.95 14.09
191 NYSE TME Mon, Sep 16, 2019 13.70 13.95 13.50 13.91
190 NYSE TME Fri, Sep 13, 2019 13.90 13.90 13.65 13.74
189 NYSE TME Thu, Sep 12, 2019 13.69 13.92 13.61 13.74
188 NYSE TME Wed, Sep 11, 2019 13.40 13.80 13.21 13.69
187 NYSE TME Tue, Sep 10, 2019 12.90 13.38 12.80 13.21
186 NYSE TME Mon, Sep 9, 2019 12.96 12.98 12.70 12.96
185 NYSE TME Fri, Sep 6, 2019 13.05 13.11 12.94 12.96
184 NYSE TME Thu, Sep 5, 2019 13.09 13.23 12.99 13.04
183 NYSE TME Wed, Sep 4, 2019 12.94 13.10 12.91 12.93
182 NYSE TME Tue, Sep 3, 2019 12.98 13.28 12.70 12.85
181 NYSE TME Fri, Aug 30, 2019 13.31 13.43 13.06 13.30
180 NYSE TME Thu, Aug 29, 2019 13.08 13.38 13.03 13.30
179 NYSE TME Wed, Aug 28, 2019 12.70 13.11 12.50 13.03
178 NYSE TME Tue, Aug 27, 2019 13.30 13.48 12.29 12.57
177 NYSE TME Mon, Aug 26, 2019 13.49 13.56 13.27 13.49
176 NYSE TME Fri, Aug 23, 2019 13.56 13.79 13.38 13.49
175 NYSE TME Thu, Aug 22, 2019 13.63 13.76 13.41 13.67
174 NYSE TME Wed, Aug 21, 2019 13.74 13.91 13.60 13.66
173 NYSE TME Tue, Aug 20, 2019 13.98 13.98 13.52 13.63
172 NYSE TME Mon, Aug 19, 2019 14.20 14.28 13.83 13.97
171 NYSE TME Fri, Aug 16, 2019 13.94 14.10 13.76 13.98
170 NYSE TME Thu, Aug 15, 2019 13.75 14.01 13.70 13.73
169 NYSE TME Wed, Aug 14, 2019 14.21 14.27 13.53 13.76
168 NYSE TME Tue, Aug 13, 2019 13.72 15.35 13.50 14.54
167 NYSE TME Mon, Aug 12, 2019 14.23 14.56 13.99 14.45
166 NYSE TME Fri, Aug 9, 2019 14.40 14.70 14.22 14.45
165 NYSE TME Thu, Aug 8, 2019 14.34 14.83 14.21 14.70
164 NYSE TME Wed, Aug 7, 2019 13.76 14.35 13.69 14.26
163 NYSE TME Tue, Aug 6, 2019 14.00 14.10 13.59 13.87
162 NYSE TME Mon, Aug 5, 2019 13.60 14.02 13.56 13.77
161 NYSE TME Fri, Aug 2, 2019 13.93 14.22 13.74 14.12
160 NYSE TME Thu, Aug 1, 2019 14.23 14.66 13.76 13.97
159 NYSE TME Wed, Jul 31, 2019 14.35 14.43 14.01 14.27
158 NYSE TME Tue, Jul 30, 2019 14.58 14.61 14.18 14.46
157 NYSE TME Mon, Jul 29, 2019 14.47 14.50 14.12 14.47
156 NYSE TME Fri, Jul 26, 2019 14.60 14.66 14.42 14.52
155 NYSE TME Thu, Jul 25, 2019 14.50 14.72 14.38 14.57
154 NYSE TME Wed, Jul 24, 2019 14.61 14.72 14.34 14.57
153 NYSE TME Tue, Jul 23, 2019 14.18 14.69 14.16 14.51
152 NYSE TME Mon, Jul 22, 2019 14.36 14.36 13.92 14.05
151 NYSE TME Fri, Jul 19, 2019 14.50 14.75 14.25 14.36
150 NYSE TME Thu, Jul 18, 2019 14.95 14.99 14.27 14.50
149 NYSE TME Wed, Jul 17, 2019 15.93 16.01 14.91 14.96
148 NYSE TME Tue, Jul 16, 2019 16.04 16.08 15.88 15.97
147 NYSE TME Mon, Jul 15, 2019 15.75 16.28 15.71 15.99
146 NYSE TME Fri, Jul 12, 2019 15.70 15.91 15.63 15.71
145 NYSE TME Thu, Jul 11, 2019 15.64 16.74 15.64 15.88
144 NYSE TME Wed, Jul 10, 2019 15.61 15.83 15.50 15.70
143 NYSE TME Tue, Jul 9, 2019 15.11 15.64 15.00 15.50
142 NYSE TME Mon, Jul 8, 2019 15.24 15.47 15.10 15.18
141 NYSE TME Fri, Jul 5, 2019 14.94 15.53 14.90 15.46
140 NYSE TME Wed, Jul 3, 2019 15.21 15.22 14.86 15.04
139 NYSE TME Tue, Jul 2, 2019 15.45 15.50 14.96 15.15
138 NYSE TME Mon, Jul 1, 2019 15.41 15.78 15.41 15.50
137 NYSE TME Fri, Jun 28, 2019 14.82 15.15 14.77 14.99
136 NYSE TME Thu, Jun 27, 2019 14.63 15.07 14.60 14.97
135 NYSE TME Wed, Jun 26, 2019 14.70 14.95 14.59 14.74
134 NYSE TME Tue, Jun 25, 2019 15.00 15.06 14.30 14.51
133 NYSE TME Mon, Jun 24, 2019 14.82 15.13 14.73 15.13
132 NYSE TME Fri, Jun 21, 2019 14.99 15.07 14.73 15.00
131 NYSE TME Thu, Jun 20, 2019 15.27 15.39 14.96 15.05
130 NYSE TME Wed, Jun 19, 2019 15.20 15.30 14.86 15.04
129 NYSE TME Tue, Jun 18, 2019 14.32 15.25 14.32 15.15
128 NYSE TME Mon, Jun 17, 2019 13.84 14.45 13.84 14.33
127 NYSE TME Fri, Jun 14, 2019 13.94 14.18 13.72 13.90
126 NYSE TME Thu, Jun 13, 2019 14.15 14.46 13.91 14.25
125 NYSE TME Wed, Jun 12, 2019 13.94 14.20 13.53 14.08
124 NYSE TME Tue, Jun 11, 2019 14.12 14.80 14.01 14.18
123 NYSE TME Mon, Jun 10, 2019 13.66 14.35 13.66 14.30
122 NYSE TME Fri, Jun 7, 2019 13.34 13.93 13.20 13.61
121 NYSE TME Thu, Jun 6, 2019 12.82 13.30 12.74 13.20
120 NYSE TME Wed, Jun 5, 2019 13.20 13.27 12.75 12.95
119 NYSE TME Tue, Jun 4, 2019 13.02 13.18 12.60 13.17
118 NYSE TME Mon, Jun 3, 2019 13.24 13.37 12.70 12.89
117 NYSE TME Fri, May 31, 2019 13.29 13.44 13.07 13.24
116 NYSE TME Thu, May 30, 2019 13.66 13.82 13.41 13.50
115 NYSE TME Wed, May 29, 2019 13.89 14.08 13.59 13.66
114 NYSE TME Tue, May 28, 2019 13.76 14.22 13.73 14.03
113 NYSE TME Fri, May 24, 2019 13.62 13.84 13.53 13.62
112 NYSE TME Thu, May 23, 2019 13.76 13.92 13.34 13.58
111 NYSE TME Wed, May 22, 2019 14.07 14.16 13.92 14.06
110 NYSE TME Tue, May 21, 2019 13.71 14.23 13.71 14.10
109 NYSE TME Mon, May 20, 2019 13.69 13.84 13.51 13.66
108 NYSE TME Fri, May 17, 2019 14.05 14.28 13.84 13.86
107 NYSE TME Thu, May 16, 2019 14.58 14.64 13.92 14.24
106 NYSE TME Wed, May 15, 2019 14.86 14.92 14.25 14.47
105 NYSE TME Tue, May 14, 2019 14.78 15.15 14.31 15.01
104 NYSE TME Mon, May 13, 2019 15.95 16.48 15.70 16.00
103 NYSE TME Fri, May 10, 2019 16.65 16.75 16.23 16.59
102 NYSE TME Thu, May 9, 2019 16.07 16.78 16.04 16.61
101 NYSE TME Wed, May 8, 2019 16.20 16.56 16.04 16.45
100 NYSE TME Tue, May 7, 2019 16.61 16.74 16.22 16.37
99 NYSE TME Mon, May 6, 2019 16.65 16.94 16.00 16.85
98 NYSE TME Fri, May 3, 2019 17.18 17.50 16.95 17.37
97 NYSE TME Thu, May 2, 2019 17.28 17.60 16.96 17.00
96 NYSE TME Wed, May 1, 2019 17.31 17.65 17.15 17.30
95 NYSE TME Tue, Apr 30, 2019 17.73 17.74 17.15 17.20
94 NYSE TME Mon, Apr 29, 2019 17.43 17.87 17.37 17.80
93 NYSE TME Fri, Apr 26, 2019 17.31 17.43 16.78 17.41
92 NYSE TME Thu, Apr 25, 2019 17.70 17.72 16.96 17.20
91 NYSE TME Wed, Apr 24, 2019 17.50 17.86 17.37 17.66
90 NYSE TME Tue, Apr 23, 2019 17.98 18.18 17.35 17.42
89 NYSE TME Mon, Apr 22, 2019 17.97 18.10 17.76 17.98
88 NYSE TME Thu, Apr 18, 2019 18.49 18.65 17.72 18.22
87 NYSE TME Wed, Apr 17, 2019 18.00 18.66 17.89 18.57
86 NYSE TME Tue, Apr 16, 2019 18.00 18.00 17.57 17.94
85 NYSE TME Mon, Apr 15, 2019 18.29 18.29 17.48 17.55
84 NYSE TME Fri, Apr 12, 2019 18.17 18.50 18.05 18.29
83 NYSE TME Thu, Apr 11, 2019 17.78 18.18 17.68 17.92
82 NYSE TME Wed, Apr 10, 2019 17.72 18.05 17.58 17.97
81 NYSE TME Tue, Apr 9, 2019 18.31 18.40 17.57 17.64
80 NYSE TME Mon, Apr 8, 2019 18.17 18.58 18.00 18.33
79 NYSE TME Fri, Apr 5, 2019 18.35 18.66 18.16 18.23
78 NYSE TME Thu, Apr 4, 2019 18.83 19.07 18.20 18.28
77 NYSE TME Wed, Apr 3, 2019 19.05 19.42 18.71 19.04
76 NYSE TME Tue, Apr 2, 2019 18.75 18.95 18.60 18.86
75 NYSE TME Mon, Apr 1, 2019 18.75 18.86 18.32 18.81
74 NYSE TME Fri, Mar 29, 2019 17.46 18.15 17.31 18.10
73 NYSE TME Thu, Mar 28, 2019 17.04 17.26 16.96 17.21
72 NYSE TME Wed, Mar 27, 2019 16.96 17.17 16.88 17.07
71 NYSE TME Tue, Mar 26, 2019 17.28 17.30 16.83 17.00
70 NYSE TME Mon, Mar 25, 2019 16.70 17.20 16.45 17.12
69 NYSE TME Fri, Mar 22, 2019 17.33 17.40 16.60 16.98
68 NYSE TME Thu, Mar 21, 2019 16.48 17.61 16.33 17.45
67 NYSE TME Wed, Mar 20, 2019 17.30 17.55 16.34 16.66
66 NYSE TME Tue, Mar 19, 2019 19.38 19.97 18.45 18.57
65 NYSE TME Mon, Mar 18, 2019 18.50 19.20 18.48 19.11
64 NYSE TME Fri, Mar 15, 2019 17.91 18.37 17.80 18.27
63 NYSE TME Thu, Mar 14, 2019 17.86 18.16 17.53 17.68
62 NYSE TME Wed, Mar 13, 2019 18.30 18.48 17.80 17.89
61 NYSE TME Tue, Mar 12, 2019 18.00 18.39 17.80 18.30
60 NYSE TME Mon, Mar 11, 2019 17.38 18.14 17.08 17.90
59 NYSE TME Fri, Mar 8, 2019 17.28 17.40 16.65 17.12
58 NYSE TME Thu, Mar 7, 2019 18.30 18.30 17.55 18.01
57 NYSE TME Wed, Mar 6, 2019 18.60 18.68 18.12 18.48
56 NYSE TME Tue, Mar 5, 2019 18.22 18.52 17.75 18.43
55 NYSE TME Mon, Mar 4, 2019 18.26 18.33 17.63 18.17
54 NYSE TME Fri, Mar 1, 2019 18.19 18.29 17.60 18.20
53 NYSE TME Thu, Feb 28, 2019 18.71 18.75 17.76 18.02
52 NYSE TME Wed, Feb 27, 2019 17.97 18.86 17.88 18.49
51 NYSE TME Tue, Feb 26, 2019 18.39 18.46 17.83 17.90
50 NYSE TME Mon, Feb 25, 2019 18.48 18.80 18.00 18.75
49 NYSE TME Fri, Feb 22, 2019 17.10 17.86 16.88 17.81
48 NYSE TME Thu, Feb 21, 2019 17.12 17.44 16.83 16.90
47 NYSE TME Wed, Feb 20, 2019 17.08 17.21 16.80 17.18
46 NYSE TME Tue, Feb 19, 2019 16.34 17.17 16.15 17.06
45 NYSE TME Fri, Feb 15, 2019 16.74 16.82 16.16 16.17
44 NYSE TME Thu, Feb 14, 2019 15.80 17.38 15.67 16.99
43 NYSE TME Wed, Feb 13, 2019 16.21 16.29 15.51 15.87
42 NYSE TME Tue, Feb 12, 2019 15.27 16.03 15.15 16.01
41 NYSE TME Mon, Feb 11, 2019 14.91 15.55 14.86 15.03
40 NYSE TME Fri, Feb 8, 2019 14.84 14.95 14.62 14.70
39 NYSE TME Thu, Feb 7, 2019 14.87 15.61 14.62 14.96
38 NYSE TME Wed, Feb 6, 2019 14.87 15.40 14.58 14.95
37 NYSE TME Tue, Feb 5, 2019 14.89 15.07 14.52 15.03
36 NYSE TME Mon, Feb 4, 2019 14.03 14.90 13.90 14.85
35 NYSE TME Fri, Feb 1, 2019 15.01 15.08 13.56 13.94
34 NYSE TME Thu, Jan 31, 2019 15.10 15.30 14.73 14.95
33 NYSE TME Wed, Jan 30, 2019 15.50 15.86 14.35 15.03
32 NYSE TME Tue, Jan 29, 2019 15.15 15.59 14.90 15.37
31 NYSE TME Mon, Jan 28, 2019 15.36 15.38 14.20 15.08
30 NYSE TME Fri, Jan 25, 2019 16.13 16.21 15.22 15.27
29 NYSE TME Thu, Jan 24, 2019 15.00 16.20 14.98 15.91
28 NYSE TME Wed, Jan 23, 2019 15.10 15.43 14.75 14.95
27 NYSE TME Tue, Jan 22, 2019 14.10 15.50 13.99 14.80
26 NYSE TME Fri, Jan 18, 2019 13.23 14.42 13.20 14.35
25 NYSE TME Thu, Jan 17, 2019 13.00 13.20 12.68 12.97
24 NYSE TME Wed, Jan 16, 2019 12.54 13.02 12.53 13.00
23 NYSE TME Tue, Jan 15, 2019 12.32 12.52 12.21 12.42
22 NYSE TME Mon, Jan 14, 2019 12.80 12.80 12.06 12.20
21 NYSE TME Fri, Jan 11, 2019 13.08 13.08 12.80 12.89
20 NYSE TME Thu, Jan 10, 2019 12.97 13.08 12.70 13.03
19 NYSE TME Wed, Jan 9, 2019 13.00 13.40 12.90 13.02
18 NYSE TME Tue, Jan 8, 2019 12.98 13.01 12.64 13.00
17 NYSE TME Mon, Jan 7, 2019 13.05 13.10 12.64 12.81
16 NYSE TME Fri, Jan 4, 2019 12.73 13.20 12.41 13.20
15 NYSE TME Thu, Jan 3, 2019 12.85 12.85 12.25 12.44
14 NYSE TME Wed, Jan 2, 2019 12.78 13.06 12.56 13.00
13 NYSE TME Mon, Dec 31, 2018 13.64 13.84 13.10 13.22
12 NYSE TME Fri, Dec 28, 2018 13.21 14.23 13.18 13.40
11 NYSE TME Thu, Dec 27, 2018 12.27 13.54 12.19 13.51
10 NYSE TME Wed, Dec 26, 2018 12.12 12.55 11.88 12.48
9 NYSE TME Mon, Dec 24, 2018 12.12 12.17 11.88 12.00
8 NYSE TME Fri, Dec 21, 2018 12.40 12.79 12.15 12.19
7 NYSE TME Thu, Dec 20, 2018 12.32 12.46 12.10 12.19
6 NYSE TME Wed, Dec 19, 2018 12.24 12.68 12.01 12.18
5 NYSE TME Tue, Dec 18, 2018 12.30 12.50 11.81 12.30
4 NYSE TME Mon, Dec 17, 2018 12.70 12.83 11.93 12.13
3 NYSE TME Fri, Dec 14, 2018 13.25 13.30 12.43 12.81
2 NYSE TME Thu, Dec 13, 2018 14.24 14.60 13.48 13.51
1 NYSE TME Wed, Dec 12, 2018 14.10 14.75 13.75 14.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024