TMC The Metals Co Inc NASDAQ:TMC Historical Prices

Below are the 929 trading days of historical prices for TMC.

# Exchange Symbol Date Open High Low Close
929 NASDAQ TMC Wed, Mar 6, 2024 1.44 1.55 1.38 1.43
928 NASDAQ TMC Tue, Mar 5, 2024 1.39 1.50 1.38 1.43
927 NASDAQ TMC Mon, Mar 4, 2024 1.33 1.43 1.32 1.41
926 NASDAQ TMC Fri, Mar 1, 2024 1.48 1.48 1.36 1.36
925 NASDAQ TMC Thu, Feb 29, 2024 1.38 1.46 1.36 1.45
924 NASDAQ TMC Wed, Feb 28, 2024 1.32 1.47 1.32 1.35
923 NASDAQ TMC Tue, Feb 27, 2024 1.25 1.34 1.25 1.32
922 NASDAQ TMC Mon, Feb 26, 2024 1.35 1.36 1.24 1.26
921 NASDAQ TMC Fri, Feb 23, 2024 1.23 1.36 1.23 1.34
920 NASDAQ TMC Thu, Feb 22, 2024 1.25 1.28 1.22 1.23
919 NASDAQ TMC Wed, Feb 21, 2024 1.21 1.24 1.18 1.23
918 NASDAQ TMC Tue, Feb 20, 2024 1.23 1.25 1.19 1.21
917 NASDAQ TMC Fri, Feb 16, 2024 1.25 1.25 1.22 1.23
916 NASDAQ TMC Thu, Feb 15, 2024 1.22 1.26 1.21 1.24
915 NASDAQ TMC Wed, Feb 14, 2024 1.23 1.28 1.22 1.23
914 NASDAQ TMC Tue, Feb 13, 2024 1.27 1.27 1.19 1.22
913 NASDAQ TMC Mon, Feb 12, 2024 1.25 1.29 1.23 1.27
912 NASDAQ TMC Fri, Feb 9, 2024 1.30 1.31 1.23 1.24
911 NASDAQ TMC Thu, Feb 8, 2024 1.28 1.31 1.23 1.28
910 NASDAQ TMC Wed, Feb 7, 2024 1.29 1.35 1.25 1.28
909 NASDAQ TMC Tue, Feb 6, 2024 1.34 1.38 1.29 1.32
908 NASDAQ TMC Mon, Feb 5, 2024 1.31 1.35 1.28 1.34
907 NASDAQ TMC Fri, Feb 2, 2024 1.39 1.39 1.27 1.29
906 NASDAQ TMC Thu, Feb 1, 2024 1.32 1.35 1.28 1.35
905 NASDAQ TMC Wed, Jan 31, 2024 1.35 1.38 1.30 1.31
904 NASDAQ TMC Tue, Jan 30, 2024 1.38 1.39 1.33 1.35
903 NASDAQ TMC Mon, Jan 29, 2024 1.33 1.40 1.31 1.39
902 NASDAQ TMC Fri, Jan 26, 2024 1.39 1.41 1.28 1.33
901 NASDAQ TMC Thu, Jan 25, 2024 1.36 1.40 1.35 1.39
900 NASDAQ TMC Wed, Jan 24, 2024 1.34 1.39 1.33 1.36
899 NASDAQ TMC Tue, Jan 23, 2024 1.31 1.40 1.31 1.35
898 NASDAQ TMC Mon, Jan 22, 2024 1.28 1.33 1.26 1.31
897 NASDAQ TMC Fri, Jan 19, 2024 1.24 1.27 1.15 1.25
896 NASDAQ TMC Thu, Jan 18, 2024 1.28 1.29 1.17 1.21
895 NASDAQ TMC Wed, Jan 17, 2024 1.27 1.32 1.23 1.26
894 NASDAQ TMC Tue, Jan 16, 2024 1.42 1.44 1.20 1.23
893 NASDAQ TMC Fri, Jan 12, 2024 1.35 1.44 1.34 1.44
892 NASDAQ TMC Thu, Jan 11, 2024 1.44 1.47 1.33 1.35
891 NASDAQ TMC Wed, Jan 10, 2024 1.53 1.56 1.42 1.45
890 NASDAQ TMC Tue, Jan 9, 2024 1.48 1.60 1.41 1.50
889 NASDAQ TMC Mon, Jan 8, 2024 1.31 1.49 1.29 1.47
888 NASDAQ TMC Fri, Jan 5, 2024 1.35 1.40 1.25 1.31
887 NASDAQ TMC Thu, Jan 4, 2024 1.17 1.42 1.16 1.31
886 NASDAQ TMC Wed, Jan 3, 2024 1.08 1.20 1.05 1.16
885 NASDAQ TMC Tue, Jan 2, 2024 1.10 1.11 1.05 1.07
884 NASDAQ TMC Fri, Dec 29, 2023 1.16 1.17 1.08 1.10
883 NASDAQ TMC Thu, Dec 28, 2023 1.17 1.20 1.16 1.17
882 NASDAQ TMC Wed, Dec 27, 2023 1.14 1.18 1.12 1.17
881 NASDAQ TMC Tue, Dec 26, 2023 1.14 1.16 1.10 1.15
880 NASDAQ TMC Fri, Dec 22, 2023 1.09 1.13 1.08 1.11
879 NASDAQ TMC Thu, Dec 21, 2023 1.13 1.15 1.09 1.10
878 NASDAQ TMC Wed, Dec 20, 2023 1.15 1.16 1.08 1.09
877 NASDAQ TMC Tue, Dec 19, 2023 1.15 1.19 1.12 1.15
876 NASDAQ TMC Mon, Dec 18, 2023 1.17 1.17 1.11 1.15
875 NASDAQ TMC Fri, Dec 15, 2023 1.22 1.22 1.13 1.16
874 NASDAQ TMC Thu, Dec 14, 2023 1.16 1.22 1.15 1.20
873 NASDAQ TMC Wed, Dec 13, 2023 1.07 1.14 1.04 1.13
872 NASDAQ TMC Tue, Dec 12, 2023 1.12 1.12 1.05 1.06
871 NASDAQ TMC Mon, Dec 11, 2023 1.11 1.12 1.05 1.10
870 NASDAQ TMC Fri, Dec 8, 2023 1.11 1.14 1.09 1.12
869 NASDAQ TMC Thu, Dec 7, 2023 1.19 1.19 1.08 1.11
868 NASDAQ TMC Wed, Dec 6, 2023 1.18 1.25 1.15 1.16
867 NASDAQ TMC Tue, Dec 5, 2023 1.20 1.21 1.14 1.14
866 NASDAQ TMC Mon, Dec 4, 2023 1.19 1.27 1.15 1.18
865 NASDAQ TMC Fri, Dec 1, 2023 1.14 1.20 1.14 1.18
864 NASDAQ TMC Thu, Nov 30, 2023 1.23 1.23 1.13 1.14
863 NASDAQ TMC Wed, Nov 29, 2023 1.26 1.28 1.18 1.22
862 NASDAQ TMC Tue, Nov 28, 2023 1.22 1.27 1.17 1.26
861 NASDAQ TMC Mon, Nov 27, 2023 1.38 1.39 1.20 1.21
860 NASDAQ TMC Fri, Nov 24, 2023 1.17 1.40 1.17 1.40
859 NASDAQ TMC Wed, Nov 22, 2023 1.18 1.19 1.11 1.17
858 NASDAQ TMC Tue, Nov 21, 2023 1.06 1.19 1.06 1.15
857 NASDAQ TMC Mon, Nov 20, 2023 1.07 1.10 1.04 1.05
856 NASDAQ TMC Fri, Nov 17, 2023 1.07 1.08 1.03 1.06
855 NASDAQ TMC Thu, Nov 16, 2023 1.16 1.16 1.05 1.07
854 NASDAQ TMC Wed, Nov 15, 2023 1.13 1.21 1.10 1.16
853 NASDAQ TMC Tue, Nov 14, 2023 1.05 1.14 1.02 1.12
852 NASDAQ TMC Mon, Nov 13, 2023 1.00 1.07 0.96 1.02
851 NASDAQ TMC Fri, Nov 10, 2023 1.05 1.06 0.95 1.00
850 NASDAQ TMC Thu, Nov 9, 2023 1.06 1.09 1.00 1.01
849 NASDAQ TMC Wed, Nov 8, 2023 1.05 1.10 0.95 1.06
848 NASDAQ TMC Tue, Nov 7, 2023 1.02 1.06 0.94 1.04
847 NASDAQ TMC Mon, Nov 6, 2023 1.13 1.17 0.99 1.03
846 NASDAQ TMC Fri, Nov 3, 2023 0.91 1.14 0.90 1.08
845 NASDAQ TMC Thu, Nov 2, 2023 0.86 0.94 0.86 0.87
844 NASDAQ TMC Wed, Nov 1, 2023 0.87 0.87 0.81 0.85
843 NASDAQ TMC Tue, Oct 31, 2023 0.82 0.83 0.80 0.82
842 NASDAQ TMC Mon, Oct 30, 2023 0.85 0.86 0.81 0.81
841 NASDAQ TMC Fri, Oct 27, 2023 0.87 0.89 0.83 0.84
840 NASDAQ TMC Thu, Oct 26, 2023 0.84 0.87 0.84 0.85
839 NASDAQ TMC Wed, Oct 25, 2023 0.85 0.86 0.84 0.84
838 NASDAQ TMC Tue, Oct 24, 2023 0.84 0.87 0.84 0.86
837 NASDAQ TMC Mon, Oct 23, 2023 0.86 0.87 0.82 0.83
836 NASDAQ TMC Fri, Oct 20, 2023 0.89 0.90 0.85 0.86
835 NASDAQ TMC Thu, Oct 19, 2023 0.88 0.89 0.85 0.88
834 NASDAQ TMC Wed, Oct 18, 2023 0.94 0.94 0.86 0.86
833 NASDAQ TMC Tue, Oct 17, 2023 0.90 0.93 0.88 0.93
832 NASDAQ TMC Mon, Oct 16, 2023 0.88 0.91 0.87 0.90
831 NASDAQ TMC Fri, Oct 13, 2023 0.91 0.94 0.87 0.88
830 NASDAQ TMC Thu, Oct 12, 2023 0.94 0.94 0.89 0.90
829 NASDAQ TMC Wed, Oct 11, 2023 0.89 0.93 0.89 0.92
828 NASDAQ TMC Tue, Oct 10, 2023 0.92 0.93 0.88 0.89
827 NASDAQ TMC Mon, Oct 9, 2023 0.93 0.93 0.88 0.89
826 NASDAQ TMC Fri, Oct 6, 2023 0.93 0.95 0.91 0.94
825 NASDAQ TMC Thu, Oct 5, 2023 0.96 0.97 0.90 0.93
824 NASDAQ TMC Wed, Oct 4, 2023 0.92 0.97 0.89 0.95
823 NASDAQ TMC Tue, Oct 3, 2023 0.98 0.99 0.92 0.92
822 NASDAQ TMC Mon, Oct 2, 2023 1.00 1.01 0.93 0.94
821 NASDAQ TMC Fri, Sep 29, 2023 0.99 1.02 0.98 0.99
820 NASDAQ TMC Thu, Sep 28, 2023 1.00 1.03 0.96 1.01
819 NASDAQ TMC Wed, Sep 27, 2023 1.01 1.02 0.97 1.00
818 NASDAQ TMC Tue, Sep 26, 2023 1.04 1.05 1.00 1.01
817 NASDAQ TMC Mon, Sep 25, 2023 1.08 1.08 1.04 1.07
816 NASDAQ TMC Fri, Sep 22, 2023 1.09 1.14 1.06 1.08
815 NASDAQ TMC Thu, Sep 21, 2023 1.06 1.10 1.02 1.07
814 NASDAQ TMC Wed, Sep 20, 2023 1.11 1.13 1.05 1.07
813 NASDAQ TMC Tue, Sep 19, 2023 1.16 1.16 1.09 1.13
812 NASDAQ TMC Mon, Sep 18, 2023 1.17 1.19 1.13 1.15
811 NASDAQ TMC Fri, Sep 15, 2023 1.21 1.21 1.15 1.16
810 NASDAQ TMC Thu, Sep 14, 2023 1.18 1.22 1.16 1.20
809 NASDAQ TMC Wed, Sep 13, 2023 1.20 1.22 1.15 1.20
808 NASDAQ TMC Tue, Sep 12, 2023 1.20 1.26 1.19 1.20
807 NASDAQ TMC Mon, Sep 11, 2023 1.22 1.22 1.22 1.22
806 NASDAQ TMC Fri, Sep 8, 2023 1.15 1.21 1.15 1.19
805 NASDAQ TMC Thu, Sep 7, 2023 1.22 1.22 1.14 1.16
804 NASDAQ TMC Wed, Sep 6, 2023 1.22 1.24 1.17 1.22
803 NASDAQ TMC Tue, Sep 5, 2023 1.21 1.25 1.20 1.24
802 NASDAQ TMC Fri, Sep 1, 2023 1.29 1.32 1.13 1.19
801 NASDAQ TMC Thu, Aug 31, 2023 1.32 1.34 1.22 1.25
800 NASDAQ TMC Wed, Aug 30, 2023 1.35 1.38 1.32 1.34
799 NASDAQ TMC Tue, Aug 29, 2023 1.37 1.43 1.32 1.33
798 NASDAQ TMC Mon, Aug 28, 2023 1.30 1.39 1.24 1.37
797 NASDAQ TMC Fri, Aug 25, 2023 1.20 1.29 1.18 1.27
796 NASDAQ TMC Thu, Aug 24, 2023 1.28 1.32 1.17 1.19
795 NASDAQ TMC Wed, Aug 23, 2023 1.16 1.26 1.12 1.26
794 NASDAQ TMC Tue, Aug 22, 2023 1.25 1.28 1.16 1.17
793 NASDAQ TMC Mon, Aug 21, 2023 1.23 1.23 1.15 1.23
792 NASDAQ TMC Fri, Aug 18, 2023 1.20 1.23 1.16 1.20
791 NASDAQ TMC Thu, Aug 17, 2023 1.27 1.29 1.15 1.16
790 NASDAQ TMC Wed, Aug 16, 2023 1.40 1.44 1.25 1.26
789 NASDAQ TMC Tue, Aug 15, 2023 1.38 1.45 1.28 1.45
788 NASDAQ TMC Mon, Aug 14, 2023 1.42 1.75 1.31 1.41
787 NASDAQ TMC Fri, Aug 11, 2023 1.20 1.20 1.08 1.10
786 NASDAQ TMC Thu, Aug 10, 2023 1.06 1.25 1.06 1.20
785 NASDAQ TMC Wed, Aug 9, 2023 1.11 1.12 1.04 1.06
784 NASDAQ TMC Tue, Aug 8, 2023 1.22 1.23 1.08 1.11
783 NASDAQ TMC Mon, Aug 7, 2023 1.14 1.26 1.02 1.26
782 NASDAQ TMC Fri, Aug 4, 2023 1.30 1.30 1.10 1.11
781 NASDAQ TMC Thu, Aug 3, 2023 1.30 1.33 1.27 1.28
780 NASDAQ TMC Wed, Aug 2, 2023 1.38 1.45 1.25 1.29
779 NASDAQ TMC Tue, Aug 1, 2023 1.69 1.69 1.50 1.57
778 NASDAQ TMC Mon, Jul 31, 2023 1.48 1.67 1.47 1.64
777 NASDAQ TMC Fri, Jul 28, 2023 1.36 1.46 1.35 1.45
776 NASDAQ TMC Thu, Jul 27, 2023 1.44 1.45 1.34 1.36
775 NASDAQ TMC Wed, Jul 26, 2023 1.40 1.49 1.37 1.42
774 NASDAQ TMC Tue, Jul 25, 2023 1.35 1.49 1.30 1.42
773 NASDAQ TMC Mon, Jul 24, 2023 1.27 1.56 1.21 1.38
772 NASDAQ TMC Fri, Jul 21, 2023 1.89 1.95 1.75 1.82
771 NASDAQ TMC Thu, Jul 20, 2023 1.90 1.96 1.84 1.88
770 NASDAQ TMC Wed, Jul 19, 2023 2.05 2.06 1.82 1.91
769 NASDAQ TMC Tue, Jul 18, 2023 1.94 2.06 1.92 1.99
768 NASDAQ TMC Mon, Jul 17, 2023 2.06 2.08 1.80 1.89
767 NASDAQ TMC Fri, Jul 14, 2023 1.91 2.21 1.87 2.16
766 NASDAQ TMC Thu, Jul 13, 2023 2.30 2.35 1.65 1.82
765 NASDAQ TMC Wed, Jul 12, 2023 2.80 2.82 2.38 2.41
764 NASDAQ TMC Tue, Jul 11, 2023 2.79 2.93 2.55 2.85
763 NASDAQ TMC Mon, Jul 10, 2023 2.97 3.20 2.70 2.77
762 NASDAQ TMC Fri, Jul 7, 2023 2.18 2.54 2.16 2.53
761 NASDAQ TMC Thu, Jul 6, 2023 2.27 2.38 1.98 2.03
760 NASDAQ TMC Wed, Jul 5, 2023 2.14 2.56 2.05 2.40
759 NASDAQ TMC Mon, Jul 3, 2023 1.65 1.97 1.63 1.95
758 NASDAQ TMC Fri, Jun 30, 2023 1.54 1.69 1.50 1.63
757 NASDAQ TMC Thu, Jun 29, 2023 1.60 1.67 1.42 1.48
756 NASDAQ TMC Wed, Jun 28, 2023 1.30 1.56 1.29 1.52
755 NASDAQ TMC Tue, Jun 27, 2023 1.38 1.39 1.23 1.35
754 NASDAQ TMC Mon, Jun 26, 2023 1.46 1.50 1.33 1.38
753 NASDAQ TMC Fri, Jun 23, 2023 1.54 1.55 1.41 1.43
752 NASDAQ TMC Thu, Jun 22, 2023 1.37 1.63 1.36 1.56
751 NASDAQ TMC Wed, Jun 21, 2023 1.68 1.70 1.33 1.40
750 NASDAQ TMC Tue, Jun 20, 2023 1.43 1.67 1.42 1.66
749 NASDAQ TMC Fri, Jun 16, 2023 1.21 1.40 1.19 1.37
748 NASDAQ TMC Thu, Jun 15, 2023 1.00 1.11 1.00 1.10
747 NASDAQ TMC Wed, Jun 14, 2023 1.18 1.19 0.96 1.01
746 NASDAQ TMC Tue, Jun 13, 2023 1.03 1.15 1.01 1.14
745 NASDAQ TMC Mon, Jun 12, 2023 0.93 1.05 0.91 0.96
744 NASDAQ TMC Fri, Jun 9, 2023 0.88 0.98 0.84 0.88
743 NASDAQ TMC Thu, Jun 8, 2023 0.71 0.85 0.71 0.79
742 NASDAQ TMC Wed, Jun 7, 2023 0.68 0.71 0.68 0.70
741 NASDAQ TMC Tue, Jun 6, 2023 0.68 0.68 0.65 0.68
740 NASDAQ TMC Mon, Jun 5, 2023 0.67 0.70 0.67 0.68
739 NASDAQ TMC Fri, Jun 2, 2023 0.69 0.70 0.66 0.67
738 NASDAQ TMC Thu, Jun 1, 2023 0.67 0.71 0.66 0.70
737 NASDAQ TMC Wed, May 31, 2023 0.66 0.70 0.65 0.69
736 NASDAQ TMC Tue, May 30, 2023 0.67 0.68 0.65 0.66
735 NASDAQ TMC Fri, May 26, 2023 0.71 0.71 0.67 0.68
734 NASDAQ TMC Thu, May 25, 2023 0.72 0.72 0.71 0.71
733 NASDAQ TMC Wed, May 24, 2023 0.73 0.73 0.71 0.72
732 NASDAQ TMC Tue, May 23, 2023 0.73 0.75 0.72 0.73
731 NASDAQ TMC Mon, May 22, 2023 0.72 0.74 0.72 0.73
730 NASDAQ TMC Fri, May 19, 2023 0.74 0.74 0.73 0.73
729 NASDAQ TMC Thu, May 18, 2023 0.73 0.78 0.72 0.77
728 NASDAQ TMC Wed, May 17, 2023 0.71 0.76 0.71 0.73
727 NASDAQ TMC Tue, May 16, 2023 0.71 0.73 0.70 0.71
726 NASDAQ TMC Mon, May 15, 2023 0.71 0.74 0.71 0.72
725 NASDAQ TMC Fri, May 12, 2023 0.73 0.73 0.70 0.71
724 NASDAQ TMC Thu, May 11, 2023 0.75 0.76 0.73 0.74
723 NASDAQ TMC Wed, May 10, 2023 0.75 0.77 0.74 0.75
722 NASDAQ TMC Tue, May 9, 2023 0.77 0.77 0.74 0.75
721 NASDAQ TMC Mon, May 8, 2023 0.74 0.77 0.74 0.77
720 NASDAQ TMC Fri, May 5, 2023 0.78 0.78 0.72 0.74
719 NASDAQ TMC Thu, May 4, 2023 0.77 0.81 0.75 0.76
718 NASDAQ TMC Wed, May 3, 2023 0.79 0.82 0.76 0.80
717 NASDAQ TMC Tue, May 2, 2023 0.81 0.81 0.79 0.80
716 NASDAQ TMC Mon, May 1, 2023 0.81 0.85 0.80 0.82
715 NASDAQ TMC Fri, Apr 28, 2023 0.80 0.82 0.78 0.81
714 NASDAQ TMC Thu, Apr 27, 2023 0.86 0.87 0.78 0.81
713 NASDAQ TMC Wed, Apr 26, 2023 0.89 0.90 0.85 0.86
712 NASDAQ TMC Tue, Apr 25, 2023 0.91 0.91 0.87 0.90
711 NASDAQ TMC Mon, Apr 24, 2023 0.90 0.92 0.88 0.91
710 NASDAQ TMC Fri, Apr 21, 2023 0.83 0.92 0.81 0.90
709 NASDAQ TMC Thu, Apr 20, 2023 0.86 0.90 0.83 0.86
708 NASDAQ TMC Wed, Apr 19, 2023 0.84 0.87 0.84 0.87
707 NASDAQ TMC Tue, Apr 18, 2023 0.86 0.87 0.84 0.87
706 NASDAQ TMC Mon, Apr 17, 2023 0.85 0.88 0.82 0.88
705 NASDAQ TMC Fri, Apr 14, 2023 0.82 0.86 0.80 0.86
704 NASDAQ TMC Thu, Apr 13, 2023 0.78 0.83 0.76 0.83
703 NASDAQ TMC Wed, Apr 12, 2023 0.86 0.86 0.74 0.76
702 NASDAQ TMC Tue, Apr 11, 2023 0.76 0.86 0.75 0.83
701 NASDAQ TMC Mon, Apr 10, 2023 0.76 0.78 0.73 0.77
700 NASDAQ TMC Thu, Apr 6, 2023 0.80 0.80 0.72 0.76
699 NASDAQ TMC Wed, Apr 5, 2023 0.82 0.83 0.75 0.78
698 NASDAQ TMC Tue, Apr 4, 2023 0.86 0.87 0.80 0.81
697 NASDAQ TMC Mon, Apr 3, 2023 0.89 0.89 0.84 0.87
696 NASDAQ TMC Fri, Mar 31, 2023 0.78 0.84 0.78 0.83
695 NASDAQ TMC Thu, Mar 30, 2023 0.75 0.81 0.75 0.77
694 NASDAQ TMC Wed, Mar 29, 2023 0.72 0.75 0.71 0.75
693 NASDAQ TMC Tue, Mar 28, 2023 0.80 0.80 0.70 0.71
692 NASDAQ TMC Mon, Mar 27, 2023 0.81 0.81 0.78 0.80
691 NASDAQ TMC Fri, Mar 24, 2023 0.82 0.85 0.75 0.81
690 NASDAQ TMC Thu, Mar 23, 2023 0.85 0.87 0.80 0.86
689 NASDAQ TMC Wed, Mar 22, 2023 0.86 0.88 0.85 0.85
688 NASDAQ TMC Tue, Mar 21, 2023 0.84 0.87 0.83 0.86
687 NASDAQ TMC Mon, Mar 20, 2023 0.80 0.85 0.78 0.83
686 NASDAQ TMC Fri, Mar 17, 2023 0.82 0.82 0.78 0.80
685 NASDAQ TMC Thu, Mar 16, 2023 0.83 0.83 0.80 0.83
684 NASDAQ TMC Wed, Mar 15, 2023 0.86 0.86 0.79 0.80
683 NASDAQ TMC Tue, Mar 14, 2023 0.89 0.90 0.86 0.88
682 NASDAQ TMC Mon, Mar 13, 2023 0.83 0.88 0.81 0.87
681 NASDAQ TMC Fri, Mar 10, 2023 0.90 0.91 0.81 0.85
680 NASDAQ TMC Thu, Mar 9, 2023 0.92 0.94 0.86 0.86
679 NASDAQ TMC Wed, Mar 8, 2023 0.94 0.97 0.93 0.94
678 NASDAQ TMC Tue, Mar 7, 2023 1.01 1.03 0.95 0.96
677 NASDAQ TMC Mon, Mar 6, 2023 1.04 1.05 0.96 1.03
676 NASDAQ TMC Fri, Mar 3, 2023 1.00 1.06 1.00 1.05
675 NASDAQ TMC Thu, Mar 2, 2023 1.06 1.07 0.98 1.01
674 NASDAQ TMC Wed, Mar 1, 2023 1.09 1.10 1.00 1.10
673 NASDAQ TMC Tue, Feb 28, 2023 0.92 1.03 0.92 1.02
672 NASDAQ TMC Mon, Feb 27, 2023 0.90 0.94 0.90 0.91
671 NASDAQ TMC Fri, Feb 24, 2023 0.89 0.92 0.85 0.91
670 NASDAQ TMC Thu, Feb 23, 2023 0.94 0.95 0.90 0.94
669 NASDAQ TMC Wed, Feb 22, 2023 0.98 1.00 0.92 0.94
668 NASDAQ TMC Tue, Feb 21, 2023 1.03 1.05 0.97 0.98
667 NASDAQ TMC Fri, Feb 17, 2023 1.08 1.12 1.00 1.04
666 NASDAQ TMC Thu, Feb 16, 2023 1.17 1.17 1.06 1.10
665 NASDAQ TMC Wed, Feb 15, 2023 1.10 1.16 1.08 1.15
664 NASDAQ TMC Tue, Feb 14, 2023 1.04 1.09 1.04 1.09
663 NASDAQ TMC Mon, Feb 13, 2023 1.07 1.08 1.00 1.04
662 NASDAQ TMC Fri, Feb 10, 2023 1.21 1.21 1.07 1.09
661 NASDAQ TMC Thu, Feb 9, 2023 1.19 1.25 1.16 1.20
660 NASDAQ TMC Wed, Feb 8, 2023 1.30 1.35 1.15 1.18
659 NASDAQ TMC Tue, Feb 7, 2023 1.53 1.61 1.21 1.27
658 NASDAQ TMC Mon, Feb 6, 2023 1.29 1.49 1.24 1.48
657 NASDAQ TMC Fri, Feb 3, 2023 1.24 1.31 1.14 1.20
656 NASDAQ TMC Thu, Feb 2, 2023 1.09 1.14 0.99 1.12
655 NASDAQ TMC Wed, Feb 1, 2023 1.10 1.10 0.94 1.01
654 NASDAQ TMC Tue, Jan 31, 2023 0.87 0.89 0.87 0.87
653 NASDAQ TMC Mon, Jan 30, 2023 0.90 0.90 0.86 0.87
652 NASDAQ TMC Fri, Jan 27, 2023 0.89 0.89 0.85 0.88
651 NASDAQ TMC Thu, Jan 26, 2023 0.88 0.90 0.86 0.87
650 NASDAQ TMC Wed, Jan 25, 2023 0.87 0.90 0.85 0.89
649 NASDAQ TMC Tue, Jan 24, 2023 0.88 0.88 0.85 0.87
648 NASDAQ TMC Mon, Jan 23, 2023 0.87 0.87 0.82 0.86
647 NASDAQ TMC Fri, Jan 20, 2023 0.80 0.88 0.79 0.86
646 NASDAQ TMC Thu, Jan 19, 2023 0.84 0.85 0.79 0.81
645 NASDAQ TMC Wed, Jan 18, 2023 0.88 0.91 0.84 0.84
644 NASDAQ TMC Tue, Jan 17, 2023 0.87 0.89 0.85 0.88
643 NASDAQ TMC Fri, Jan 13, 2023 0.78 0.85 0.78 0.85
642 NASDAQ TMC Thu, Jan 12, 2023 0.90 0.90 0.76 0.78
641 NASDAQ TMC Wed, Jan 11, 2023 0.89 0.91 0.88 0.88
640 NASDAQ TMC Tue, Jan 10, 2023 0.84 0.88 0.84 0.87
639 NASDAQ TMC Mon, Jan 9, 2023 0.85 0.89 0.84 0.84
638 NASDAQ TMC Fri, Jan 6, 2023 0.86 0.87 0.84 0.84
637 NASDAQ TMC Thu, Jan 5, 2023 0.82 0.85 0.81 0.83
636 NASDAQ TMC Wed, Jan 4, 2023 0.72 0.83 0.72 0.79
635 NASDAQ TMC Tue, Jan 3, 2023 0.80 0.81 0.71 0.72
634 NASDAQ TMC Fri, Dec 30, 2022 0.68 0.77 0.67 0.77
633 NASDAQ TMC Thu, Dec 29, 2022 0.60 0.75 0.59 0.70
632 NASDAQ TMC Wed, Dec 28, 2022 0.60 0.61 0.58 0.60
631 NASDAQ TMC Tue, Dec 27, 2022 0.55 0.63 0.55 0.60
630 NASDAQ TMC Fri, Dec 23, 2022 0.55 0.60 0.51 0.55
629 NASDAQ TMC Thu, Dec 22, 2022 0.60 0.61 0.55 0.57
628 NASDAQ TMC Wed, Dec 21, 2022 0.63 0.65 0.60 0.60
627 NASDAQ TMC Tue, Dec 20, 2022 0.57 0.62 0.56 0.62
626 NASDAQ TMC Mon, Dec 19, 2022 0.68 0.69 0.52 0.60
625 NASDAQ TMC Fri, Dec 16, 2022 0.72 0.73 0.68 0.68
624 NASDAQ TMC Thu, Dec 15, 2022 0.73 0.75 0.72 0.74
623 NASDAQ TMC Wed, Dec 14, 2022 0.72 0.77 0.71 0.76
622 NASDAQ TMC Tue, Dec 13, 2022 0.80 0.80 0.71 0.72
621 NASDAQ TMC Mon, Dec 12, 2022 0.75 0.79 0.74 0.77
620 NASDAQ TMC Fri, Dec 9, 2022 0.78 0.81 0.77 0.78
619 NASDAQ TMC Thu, Dec 8, 2022 0.81 0.86 0.79 0.79
618 NASDAQ TMC Wed, Dec 7, 2022 0.78 0.82 0.78 0.81
617 NASDAQ TMC Tue, Dec 6, 2022 0.82 0.83 0.78 0.81
616 NASDAQ TMC Mon, Dec 5, 2022 0.86 0.86 0.80 0.81
615 NASDAQ TMC Fri, Dec 2, 2022 0.85 0.90 0.84 0.84
614 NASDAQ TMC Thu, Dec 1, 2022 0.85 0.93 0.83 0.91
613 NASDAQ TMC Wed, Nov 30, 2022 0.80 0.86 0.80 0.86
612 NASDAQ TMC Tue, Nov 29, 2022 0.81 0.84 0.79 0.81
611 NASDAQ TMC Mon, Nov 28, 2022 0.86 0.86 0.80 0.81
610 NASDAQ TMC Fri, Nov 25, 2022 0.86 0.87 0.83 0.85
609 NASDAQ TMC Wed, Nov 23, 2022 0.87 0.87 0.83 0.86
608 NASDAQ TMC Tue, Nov 22, 2022 0.85 0.88 0.84 0.86
607 NASDAQ TMC Mon, Nov 21, 2022 0.86 0.89 0.82 0.85
606 NASDAQ TMC Fri, Nov 18, 2022 0.89 0.89 0.84 0.86
605 NASDAQ TMC Thu, Nov 17, 2022 0.88 0.89 0.85 0.87
604 NASDAQ TMC Wed, Nov 16, 2022 0.93 0.93 0.86 0.87
603 NASDAQ TMC Tue, Nov 15, 2022 0.94 0.96 0.85 0.93
602 NASDAQ TMC Mon, Nov 14, 2022 0.87 0.99 0.86 0.94
601 NASDAQ TMC Fri, Nov 11, 2022 0.87 0.90 0.83 0.87
600 NASDAQ TMC Thu, Nov 10, 2022 0.80 0.87 0.80 0.87
599 NASDAQ TMC Wed, Nov 9, 2022 0.82 0.83 0.77 0.79
598 NASDAQ TMC Tue, Nov 8, 2022 0.87 0.87 0.80 0.83
597 NASDAQ TMC Mon, Nov 7, 2022 0.90 0.90 0.83 0.86
596 NASDAQ TMC Fri, Nov 4, 2022 0.90 0.93 0.86 0.89
595 NASDAQ TMC Thu, Nov 3, 2022 0.91 0.93 0.88 0.90
594 NASDAQ TMC Wed, Nov 2, 2022 0.96 0.97 0.90 0.91
593 NASDAQ TMC Tue, Nov 1, 2022 0.95 0.99 0.93 0.94
592 NASDAQ TMC Mon, Oct 31, 2022 0.97 0.99 0.90 0.94
591 NASDAQ TMC Fri, Oct 28, 2022 0.90 0.99 0.89 0.97
590 NASDAQ TMC Thu, Oct 27, 2022 0.94 0.94 0.87 0.91
589 NASDAQ TMC Wed, Oct 26, 2022 0.96 0.97 0.91 0.94
588 NASDAQ TMC Tue, Oct 25, 2022 0.90 0.98 0.90 0.96
587 NASDAQ TMC Mon, Oct 24, 2022 0.98 1.00 0.88 0.91
586 NASDAQ TMC Fri, Oct 21, 2022 1.04 1.05 0.97 0.98
585 NASDAQ TMC Thu, Oct 20, 2022 1.02 1.04 1.00 1.03
584 NASDAQ TMC Wed, Oct 19, 2022 1.03 1.05 0.99 1.01
583 NASDAQ TMC Tue, Oct 18, 2022 1.10 1.11 1.03 1.06
582 NASDAQ TMC Mon, Oct 17, 2022 1.11 1.11 1.06 1.08
581 NASDAQ TMC Fri, Oct 14, 2022 1.18 1.26 1.06 1.07
580 NASDAQ TMC Thu, Oct 13, 2022 1.04 1.18 1.04 1.18
579 NASDAQ TMC Wed, Oct 12, 2022 1.02 1.10 1.00 1.07
578 NASDAQ TMC Tue, Oct 11, 2022 1.02 1.04 0.98 0.99
577 NASDAQ TMC Mon, Oct 10, 2022 1.07 1.07 0.98 1.01
576 NASDAQ TMC Fri, Oct 7, 2022 1.02 1.04 0.98 1.02
575 NASDAQ TMC Thu, Oct 6, 2022 1.08 1.14 1.02 1.03
574 NASDAQ TMC Wed, Oct 5, 2022 1.00 1.08 0.98 1.08
573 NASDAQ TMC Tue, Oct 4, 2022 1.00 1.06 1.00 1.02
572 NASDAQ TMC Mon, Oct 3, 2022 1.05 1.05 0.96 0.98
571 NASDAQ TMC Fri, Sep 30, 2022 1.01 1.07 0.98 1.05
570 NASDAQ TMC Thu, Sep 29, 2022 1.06 1.06 0.95 0.97
569 NASDAQ TMC Wed, Sep 28, 2022 1.05 1.09 1.04 1.05
568 NASDAQ TMC Tue, Sep 27, 2022 1.01 1.05 1.00 1.04
567 NASDAQ TMC Mon, Sep 26, 2022 1.09 1.12 0.98 1.01
566 NASDAQ TMC Fri, Sep 23, 2022 1.13 1.15 1.05 1.09
565 NASDAQ TMC Thu, Sep 22, 2022 1.14 1.21 1.12 1.17
564 NASDAQ TMC Wed, Sep 21, 2022 1.24 1.25 1.09 1.12
563 NASDAQ TMC Tue, Sep 20, 2022 1.29 1.34 1.20 1.24
562 NASDAQ TMC Mon, Sep 19, 2022 1.23 1.28 1.16 1.25
561 NASDAQ TMC Fri, Sep 16, 2022 1.07 1.35 1.02 1.25
560 NASDAQ TMC Thu, Sep 15, 2022 1.01 1.13 1.00 1.04
559 NASDAQ TMC Wed, Sep 14, 2022 1.01 1.02 0.98 1.00
558 NASDAQ TMC Tue, Sep 13, 2022 1.05 1.05 0.98 1.00
557 NASDAQ TMC Mon, Sep 12, 2022 1.04 1.09 1.01 1.07
556 NASDAQ TMC Fri, Sep 9, 2022 0.99 1.06 0.99 1.02
555 NASDAQ TMC Thu, Sep 8, 2022 1.00 1.05 0.98 1.01
554 NASDAQ TMC Wed, Sep 7, 2022 1.09 1.10 0.98 1.02
553 NASDAQ TMC Tue, Sep 6, 2022 1.00 1.05 0.99 1.02
552 NASDAQ TMC Fri, Sep 2, 2022 1.08 1.16 0.97 0.98
551 NASDAQ TMC Thu, Sep 1, 2022 0.94 1.18 0.93 1.07
550 NASDAQ TMC Wed, Aug 31, 2022 1.12 1.15 0.95 0.98
549 NASDAQ TMC Tue, Aug 30, 2022 0.88 1.13 0.86 1.12
548 NASDAQ TMC Mon, Aug 29, 2022 0.83 0.95 0.82 0.84
547 NASDAQ TMC Fri, Aug 26, 2022 0.82 0.83 0.80 0.81
546 NASDAQ TMC Thu, Aug 25, 2022 0.86 0.86 0.80 0.83
545 NASDAQ TMC Wed, Aug 24, 2022 0.85 0.86 0.81 0.85
544 NASDAQ TMC Tue, Aug 23, 2022 0.86 0.88 0.82 0.84
543 NASDAQ TMC Mon, Aug 22, 2022 0.86 0.88 0.81 0.86
542 NASDAQ TMC Fri, Aug 19, 2022 0.93 0.93 0.88 0.88
541 NASDAQ TMC Thu, Aug 18, 2022 1.04 1.05 0.93 0.95
540 NASDAQ TMC Wed, Aug 17, 2022 1.08 1.12 1.00 1.03
539 NASDAQ TMC Tue, Aug 16, 2022 1.01 1.19 1.00 1.07
538 NASDAQ TMC Mon, Aug 15, 2022 0.98 1.01 0.92 1.00
537 NASDAQ TMC Fri, Aug 12, 2022 0.97 1.01 0.94 1.00
536 NASDAQ TMC Thu, Aug 11, 2022 0.95 0.97 0.90 0.96
535 NASDAQ TMC Wed, Aug 10, 2022 0.89 0.94 0.85 0.85
534 NASDAQ TMC Tue, Aug 9, 2022 0.90 0.90 0.86 0.87
533 NASDAQ TMC Mon, Aug 8, 2022 0.94 0.96 0.88 0.91
532 NASDAQ TMC Fri, Aug 5, 2022 0.98 1.06 0.92 0.94
531 NASDAQ TMC Thu, Aug 4, 2022 0.87 0.90 0.87 0.87
530 NASDAQ TMC Wed, Aug 3, 2022 0.89 0.91 0.86 0.86
529 NASDAQ TMC Tue, Aug 2, 2022 0.91 0.91 0.88 0.90
528 NASDAQ TMC Mon, Aug 1, 2022 0.88 0.92 0.85 0.91
527 NASDAQ TMC Fri, Jul 29, 2022 0.89 0.92 0.87 0.89
526 NASDAQ TMC Thu, Jul 28, 2022 0.86 0.92 0.83 0.88
525 NASDAQ TMC Wed, Jul 27, 2022 0.81 0.86 0.81 0.85
524 NASDAQ TMC Tue, Jul 26, 2022 0.85 0.85 0.80 0.81
523 NASDAQ TMC Mon, Jul 25, 2022 0.87 0.87 0.83 0.84
522 NASDAQ TMC Fri, Jul 22, 2022 0.90 0.90 0.83 0.87
521 NASDAQ TMC Thu, Jul 21, 2022 0.92 0.92 0.88 0.90
520 NASDAQ TMC Wed, Jul 20, 2022 0.89 0.95 0.88 0.93
519 NASDAQ TMC Tue, Jul 19, 2022 0.88 0.91 0.86 0.89
518 NASDAQ TMC Mon, Jul 18, 2022 0.88 0.91 0.85 0.86
517 NASDAQ TMC Fri, Jul 15, 2022 0.82 0.89 0.79 0.88
516 NASDAQ TMC Thu, Jul 14, 2022 0.87 0.87 0.81 0.82
515 NASDAQ TMC Wed, Jul 13, 2022 0.90 0.91 0.85 0.87
514 NASDAQ TMC Tue, Jul 12, 2022 0.90 0.95 0.89 0.91
513 NASDAQ TMC Mon, Jul 11, 2022 0.99 0.99 0.89 0.89
512 NASDAQ TMC Fri, Jul 8, 2022 0.99 1.01 0.97 0.99
511 NASDAQ TMC Thu, Jul 7, 2022 0.98 1.02 0.96 0.99
510 NASDAQ TMC Wed, Jul 6, 2022 1.00 1.00 0.95 0.98
509 NASDAQ TMC Tue, Jul 5, 2022 1.04 1.04 0.97 1.01
508 NASDAQ TMC Fri, Jul 1, 2022 1.03 1.04 1.00 1.04
507 NASDAQ TMC Thu, Jun 30, 2022 1.03 1.06 0.96 1.03
506 NASDAQ TMC Wed, Jun 29, 2022 1.08 1.08 1.00 1.00
505 NASDAQ TMC Tue, Jun 28, 2022 1.20 1.20 1.07 1.08
504 NASDAQ TMC Mon, Jun 27, 2022 1.11 1.16 1.05 1.14
503 NASDAQ TMC Fri, Jun 24, 2022 1.08 1.15 1.06 1.06
502 NASDAQ TMC Thu, Jun 23, 2022 1.07 1.12 1.05 1.07
501 NASDAQ TMC Wed, Jun 22, 2022 1.07 1.11 1.05 1.10
500 NASDAQ TMC Tue, Jun 21, 2022 1.14 1.15 1.09 1.10
499 NASDAQ TMC Fri, Jun 17, 2022 1.06 1.13 1.05 1.13
498 NASDAQ TMC Thu, Jun 16, 2022 1.13 1.14 1.00 1.03
497 NASDAQ TMC Wed, Jun 15, 2022 1.13 1.17 1.07 1.16
496 NASDAQ TMC Tue, Jun 14, 2022 1.15 1.18 1.09 1.13
495 NASDAQ TMC Mon, Jun 13, 2022 1.20 1.21 1.13 1.14
494 NASDAQ TMC Fri, Jun 10, 2022 1.29 1.30 1.20 1.22
493 NASDAQ TMC Thu, Jun 9, 2022 1.39 1.41 1.29 1.31
492 NASDAQ TMC Wed, Jun 8, 2022 1.48 1.48 1.38 1.40
491 NASDAQ TMC Tue, Jun 7, 2022 1.45 1.49 1.43 1.49
490 NASDAQ TMC Mon, Jun 6, 2022 1.49 1.52 1.44 1.47
489 NASDAQ TMC Fri, Jun 3, 2022 1.53 1.54 1.43 1.46
488 NASDAQ TMC Thu, Jun 2, 2022 1.50 1.60 1.48 1.51
487 NASDAQ TMC Wed, Jun 1, 2022 1.59 1.59 1.44 1.47
486 NASDAQ TMC Tue, May 31, 2022 1.57 1.60 1.51 1.56
485 NASDAQ TMC Fri, May 27, 2022 1.41 1.57 1.40 1.55
484 NASDAQ TMC Thu, May 26, 2022 1.36 1.43 1.33 1.39
483 NASDAQ TMC Wed, May 25, 2022 1.34 1.40 1.31 1.36
482 NASDAQ TMC Tue, May 24, 2022 1.38 1.42 1.33 1.33
481 NASDAQ TMC Mon, May 23, 2022 1.36 1.44 1.32 1.41
480 NASDAQ TMC Fri, May 20, 2022 1.40 1.41 1.27 1.36
479 NASDAQ TMC Thu, May 19, 2022 1.38 1.42 1.34 1.38
478 NASDAQ TMC Wed, May 18, 2022 1.42 1.56 1.35 1.37
477 NASDAQ TMC Tue, May 17, 2022 1.33 1.43 1.31 1.42
476 NASDAQ TMC Mon, May 16, 2022 1.40 1.44 1.30 1.30
475 NASDAQ TMC Fri, May 13, 2022 1.34 1.43 1.33 1.40
474 NASDAQ TMC Thu, May 12, 2022 1.16 1.31 1.12 1.30
473 NASDAQ TMC Wed, May 11, 2022 1.25 1.31 1.13 1.17
472 NASDAQ TMC Tue, May 10, 2022 1.35 1.38 1.22 1.27
471 NASDAQ TMC Mon, May 9, 2022 1.48 1.51 1.30 1.32
470 NASDAQ TMC Fri, May 6, 2022 1.60 1.67 1.42 1.47
469 NASDAQ TMC Thu, May 5, 2022 1.75 1.75 1.58 1.65
468 NASDAQ TMC Wed, May 4, 2022 1.79 1.79 1.62 1.76
467 NASDAQ TMC Tue, May 3, 2022 1.56 1.84 1.56 1.75
466 NASDAQ TMC Mon, May 2, 2022 1.56 1.60 1.52 1.59
465 NASDAQ TMC Fri, Apr 29, 2022 1.59 1.65 1.50 1.54
464 NASDAQ TMC Thu, Apr 28, 2022 1.60 1.61 1.48 1.57
463 NASDAQ TMC Wed, Apr 27, 2022 1.65 1.73 1.58 1.59
462 NASDAQ TMC Tue, Apr 26, 2022 1.76 1.79 1.67 1.68
461 NASDAQ TMC Mon, Apr 25, 2022 1.88 1.90 1.72 1.78
460 NASDAQ TMC Fri, Apr 22, 2022 1.88 1.91 1.80 1.91
459 NASDAQ TMC Thu, Apr 21, 2022 1.88 1.93 1.78 1.86
458 NASDAQ TMC Wed, Apr 20, 2022 1.97 1.97 1.83 1.87
457 NASDAQ TMC Tue, Apr 19, 2022 1.84 1.94 1.82 1.94
456 NASDAQ TMC Mon, Apr 18, 2022 2.00 2.00 1.82 1.85
455 NASDAQ TMC Thu, Apr 14, 2022 2.05 2.10 1.97 1.98
454 NASDAQ TMC Wed, Apr 13, 2022 1.94 2.13 1.92 2.07
453 NASDAQ TMC Tue, Apr 12, 2022 2.04 2.16 1.96 2.00
452 NASDAQ TMC Mon, Apr 11, 2022 2.15 2.17 2.03 2.08
451 NASDAQ TMC Fri, Apr 8, 2022 2.21 2.29 2.12 2.21
450 NASDAQ TMC Thu, Apr 7, 2022 2.43 2.48 2.17 2.28
449 NASDAQ TMC Wed, Apr 6, 2022 2.32 2.53 2.18 2.46
448 NASDAQ TMC Tue, Apr 5, 2022 2.56 2.59 2.23 2.34
447 NASDAQ TMC Mon, Apr 4, 2022 2.71 2.89 2.57 2.66
446 NASDAQ TMC Fri, Apr 1, 2022 2.55 2.57 2.28 2.45
445 NASDAQ TMC Thu, Mar 31, 2022 2.18 2.81 2.12 2.59
444 NASDAQ TMC Wed, Mar 30, 2022 1.77 2.29 1.74 2.17
443 NASDAQ TMC Tue, Mar 29, 2022 1.60 1.83 1.60 1.79
442 NASDAQ TMC Mon, Mar 28, 2022 1.56 1.69 1.49 1.68
441 NASDAQ TMC Fri, Mar 25, 2022 1.96 1.96 1.53 1.54
440 NASDAQ TMC Thu, Mar 24, 2022 2.08 2.09 1.88 1.90
439 NASDAQ TMC Wed, Mar 23, 2022 2.38 2.41 1.97 2.04
438 NASDAQ TMC Tue, Mar 22, 2022 2.40 2.42 2.13 2.19
437 NASDAQ TMC Mon, Mar 21, 2022 2.67 2.69 2.40 2.42
436 NASDAQ TMC Fri, Mar 18, 2022 2.80 2.83 2.50 2.71
435 NASDAQ TMC Thu, Mar 17, 2022 3.08 3.18 2.76 2.78
434 NASDAQ TMC Wed, Mar 16, 2022 2.70 3.05 2.61 2.91
433 NASDAQ TMC Tue, Mar 15, 2022 3.09 3.16 2.79 2.85
432 NASDAQ TMC Mon, Mar 14, 2022 2.70 3.34 2.48 3.19
431 NASDAQ TMC Fri, Mar 11, 2022 2.49 3.15 2.34 2.60
430 NASDAQ TMC Thu, Mar 10, 2022 2.24 2.47 2.11 2.39
429 NASDAQ TMC Wed, Mar 9, 2022 2.00 2.16 1.99 2.04
428 NASDAQ TMC Tue, Mar 8, 2022 2.13 3.20 1.82 2.20
427 NASDAQ TMC Mon, Mar 7, 2022 1.38 1.85 1.38 1.65
426 NASDAQ TMC Fri, Mar 4, 2022 1.42 1.46 1.36 1.40
425 NASDAQ TMC Thu, Mar 3, 2022 1.49 1.50 1.40 1.44
424 NASDAQ TMC Wed, Mar 2, 2022 1.60 1.61 1.44 1.44
423 NASDAQ TMC Tue, Mar 1, 2022 1.78 1.81 1.60 1.61
422 NASDAQ TMC Mon, Feb 28, 2022 1.67 1.77 1.67 1.73
421 NASDAQ TMC Fri, Feb 25, 2022 1.63 1.75 1.57 1.74
420 NASDAQ TMC Thu, Feb 24, 2022 1.50 1.62 1.48 1.62
419 NASDAQ TMC Wed, Feb 23, 2022 1.55 1.65 1.54 1.60
418 NASDAQ TMC Tue, Feb 22, 2022 1.57 1.60 1.51 1.55
417 NASDAQ TMC Fri, Feb 18, 2022 1.57 1.63 1.52 1.58
416 NASDAQ TMC Thu, Feb 17, 2022 1.70 1.72 1.56 1.61
415 NASDAQ TMC Wed, Feb 16, 2022 1.72 1.85 1.67 1.73
414 NASDAQ TMC Tue, Feb 15, 2022 1.60 1.72 1.56 1.72
413 NASDAQ TMC Mon, Feb 14, 2022 1.53 1.60 1.51 1.53
412 NASDAQ TMC Fri, Feb 11, 2022 1.59 1.70 1.50 1.54
411 NASDAQ TMC Thu, Feb 10, 2022 1.63 1.71 1.52 1.55
410 NASDAQ TMC Wed, Feb 9, 2022 1.44 1.64 1.42 1.64
409 NASDAQ TMC Tue, Feb 8, 2022 1.46 1.48 1.38 1.41
408 NASDAQ TMC Mon, Feb 7, 2022 1.45 1.48 1.38 1.44
407 NASDAQ TMC Fri, Feb 4, 2022 1.40 1.44 1.30 1.43
406 NASDAQ TMC Thu, Feb 3, 2022 1.38 1.45 1.36 1.37
405 NASDAQ TMC Wed, Feb 2, 2022 1.57 1.57 1.40 1.44
404 NASDAQ TMC Tue, Feb 1, 2022 1.58 1.60 1.43 1.57
403 NASDAQ TMC Mon, Jan 31, 2022 1.25 1.52 1.25 1.52
402 NASDAQ TMC Fri, Jan 28, 2022 1.19 1.25 1.15 1.24
401 NASDAQ TMC Thu, Jan 27, 2022 1.28 1.31 1.17 1.20
400 NASDAQ TMC Wed, Jan 26, 2022 1.41 1.42 1.25 1.26
399 NASDAQ TMC Tue, Jan 25, 2022 1.31 1.38 1.31 1.34
398 NASDAQ TMC Mon, Jan 24, 2022 1.32 1.39 1.21 1.31
397 NASDAQ TMC Fri, Jan 21, 2022 1.38 1.45 1.33 1.37
396 NASDAQ TMC Thu, Jan 20, 2022 1.48 1.56 1.19 1.45
395 NASDAQ TMC Wed, Jan 19, 2022 1.54 1.55 1.44 1.45
394 NASDAQ TMC Tue, Jan 18, 2022 1.53 1.65 1.48 1.54
393 NASDAQ TMC Fri, Jan 14, 2022 1.57 1.59 1.46 1.53
392 NASDAQ TMC Thu, Jan 13, 2022 1.72 1.74 1.56 1.57
391 NASDAQ TMC Wed, Jan 12, 2022 1.77 1.79 1.67 1.71
390 NASDAQ TMC Tue, Jan 11, 2022 1.71 1.79 1.69 1.73
389 NASDAQ TMC Mon, Jan 10, 2022 1.73 1.74 1.55 1.68
388 NASDAQ TMC Fri, Jan 7, 2022 1.80 1.85 1.70 1.73
387 NASDAQ TMC Thu, Jan 6, 2022 1.88 1.93 1.76 1.79
386 NASDAQ TMC Wed, Jan 5, 2022 2.05 2.06 1.81 1.86
385 NASDAQ TMC Tue, Jan 4, 2022 2.03 2.03 1.92 2.03
384 NASDAQ TMC Mon, Jan 3, 2022 2.12 2.12 1.95 1.96
383 NASDAQ TMC Fri, Dec 31, 2021 1.90 2.14 1.82 2.08
382 NASDAQ TMC Thu, Dec 30, 2021 1.72 1.97 1.71 1.94
381 NASDAQ TMC Wed, Dec 29, 2021 1.85 1.85 1.66 1.72
380 NASDAQ TMC Tue, Dec 28, 2021 1.88 1.89 1.72 1.72
379 NASDAQ TMC Mon, Dec 27, 2021 2.05 2.06 1.84 1.85
378 NASDAQ TMC Thu, Dec 23, 2021 2.13 2.15 2.01 2.05
377 NASDAQ TMC Wed, Dec 22, 2021 2.00 2.28 1.95 2.23
376 NASDAQ TMC Tue, Dec 21, 2021 1.85 2.04 1.79 1.99
375 NASDAQ TMC Mon, Dec 20, 2021 1.88 1.91 1.80 1.81
374 NASDAQ TMC Fri, Dec 17, 2021 1.96 2.04 1.85 1.95
373 NASDAQ TMC Thu, Dec 16, 2021 1.90 2.05 1.85 2.00
372 NASDAQ TMC Wed, Dec 15, 2021 2.04 2.04 1.81 1.89
371 NASDAQ TMC Tue, Dec 14, 2021 2.01 2.08 1.98 2.01
370 NASDAQ TMC Mon, Dec 13, 2021 2.17 2.21 1.99 2.07
369 NASDAQ TMC Fri, Dec 10, 2021 2.32 2.36 2.14 2.14
368 NASDAQ TMC Thu, Dec 9, 2021 2.50 2.50 2.32 2.35
367 NASDAQ TMC Wed, Dec 8, 2021 2.40 2.59 2.34 2.47
366 NASDAQ TMC Tue, Dec 7, 2021 2.48 2.51 2.33 2.39
365 NASDAQ TMC Mon, Dec 6, 2021 2.29 2.41 2.09 2.41
364 NASDAQ TMC Fri, Dec 3, 2021 2.62 2.62 2.27 2.27
363 NASDAQ TMC Thu, Dec 2, 2021 2.54 2.64 2.33 2.62
362 NASDAQ TMC Wed, Dec 1, 2021 3.10 3.10 2.62 2.64
361 NASDAQ TMC Tue, Nov 30, 2021 3.08 3.22 2.93 3.05
360 NASDAQ TMC Mon, Nov 29, 2021 3.17 3.20 3.07 3.07
359 NASDAQ TMC Fri, Nov 26, 2021 3.20 3.23 3.07 3.17
358 NASDAQ TMC Wed, Nov 24, 2021 3.07 3.37 3.05 3.25
357 NASDAQ TMC Tue, Nov 23, 2021 3.25 3.29 3.01 3.18
356 NASDAQ TMC Mon, Nov 22, 2021 3.91 3.92 3.19 3.20
355 NASDAQ TMC Fri, Nov 19, 2021 3.61 3.95 3.57 3.90
354 NASDAQ TMC Thu, Nov 18, 2021 3.67 3.99 3.55 3.66
353 NASDAQ TMC Wed, Nov 17, 2021 3.48 3.76 3.43 3.64
352 NASDAQ TMC Tue, Nov 16, 2021 3.45 3.57 3.29 3.53
351 NASDAQ TMC Mon, Nov 15, 2021 3.26 3.48 3.22 3.47
350 NASDAQ TMC Fri, Nov 12, 2021 3.10 3.35 3.05 3.31
349 NASDAQ TMC Thu, Nov 11, 2021 3.29 3.31 3.06 3.13
348 NASDAQ TMC Wed, Nov 10, 2021 3.15 3.35 3.09 3.25
347 NASDAQ TMC Tue, Nov 9, 2021 3.41 3.42 3.08 3.12
346 NASDAQ TMC Mon, Nov 8, 2021 3.22 3.54 3.21 3.42
345 NASDAQ TMC Fri, Nov 5, 2021 3.48 3.53 3.15 3.20
344 NASDAQ TMC Thu, Nov 4, 2021 3.19 3.67 3.09 3.51
343 NASDAQ TMC Wed, Nov 3, 2021 3.06 3.21 3.00 3.19
342 NASDAQ TMC Tue, Nov 2, 2021 2.95 3.17 2.91 3.11
341 NASDAQ TMC Mon, Nov 1, 2021 2.89 3.11 2.86 2.91
340 NASDAQ TMC Fri, Oct 29, 2021 2.99 3.00 2.84 2.89
339 NASDAQ TMC Thu, Oct 28, 2021 3.08 3.08 2.93 2.99
338 NASDAQ TMC Wed, Oct 27, 2021 3.12 3.18 2.94 3.12
337 NASDAQ TMC Tue, Oct 26, 2021 3.20 3.58 3.09 3.13
336 NASDAQ TMC Mon, Oct 25, 2021 3.30 3.32 3.04 3.12
335 NASDAQ TMC Fri, Oct 22, 2021 3.56 3.60 3.27 3.33
334 NASDAQ TMC Thu, Oct 21, 2021 3.60 3.80 3.42 3.73
333 NASDAQ TMC Wed, Oct 20, 2021 3.75 3.79 3.59 3.69
332 NASDAQ TMC Tue, Oct 19, 2021 3.85 3.91 3.67 3.82
331 NASDAQ TMC Mon, Oct 18, 2021 3.65 3.89 3.52 3.89
330 NASDAQ TMC Fri, Oct 15, 2021 3.94 4.00 3.61 3.71
329 NASDAQ TMC Thu, Oct 14, 2021 3.58 3.74 3.53 3.63
328 NASDAQ TMC Wed, Oct 13, 2021 3.65 3.74 3.53 3.60
327 NASDAQ TMC Tue, Oct 12, 2021 3.55 3.97 3.38 3.75
326 NASDAQ TMC Mon, Oct 11, 2021 3.58 3.72 3.36 3.52
325 NASDAQ TMC Fri, Oct 8, 2021 3.93 3.94 3.48 3.57
324 NASDAQ TMC Thu, Oct 7, 2021 4.15 4.31 3.97 4.00
323 NASDAQ TMC Wed, Oct 6, 2021 4.28 4.30 3.98 4.14
322 NASDAQ TMC Tue, Oct 5, 2021 4.84 4.91 4.31 4.46
321 NASDAQ TMC Mon, Oct 4, 2021 5.14 5.20 4.67 4.82
320 NASDAQ TMC Fri, Oct 1, 2021 4.80 5.30 4.66 5.20
319 NASDAQ TMC Thu, Sep 30, 2021 4.20 4.61 4.09 4.57
318 NASDAQ TMC Wed, Sep 29, 2021 5.24 5.24 4.29 4.33
317 NASDAQ TMC Tue, Sep 28, 2021 5.55 5.64 5.12 5.23
316 NASDAQ TMC Mon, Sep 27, 2021 5.17 5.63 5.10 5.58
315 NASDAQ TMC Fri, Sep 24, 2021 5.64 5.93 5.08 5.11
314 NASDAQ TMC Thu, Sep 23, 2021 6.37 6.40 5.34 5.46
313 NASDAQ TMC Wed, Sep 22, 2021 9.03 9.10 6.75 6.92
312 NASDAQ TMC Tue, Sep 21, 2021 9.01 9.81 8.65 9.21
311 NASDAQ TMC Mon, Sep 20, 2021 10.07 11.15 8.52 8.90
310 NASDAQ TMC Fri, Sep 17, 2021 11.30 12.00 9.73 10.38
309 NASDAQ TMC Thu, Sep 16, 2021 12.99 13.68 11.14 12.39
308 NASDAQ TMC Wed, Sep 15, 2021 10.96 10.96 8.76 10.00
307 NASDAQ TMC Tue, Sep 14, 2021 11.96 14.66 10.61 10.89
306 NASDAQ TMC Mon, Sep 13, 2021 9.40 15.39 9.21 12.45
305 NASDAQ TMC Fri, Sep 10, 2021 11.05 11.08 8.31 9.41
304 NASDAQ TMC Thu, Sep 9, 2021 10.70 11.20 10.25 10.62
303 NASDAQ TMC Wed, Sep 8, 2021 11.00 11.54 9.82 10.96
302 NASDAQ TMC Tue, Sep 7, 2021 9.98 13.29 9.75 11.69
301 NASDAQ TMC Fri, Sep 3, 2021 9.94 10.32 9.51 10.02
300 NASDAQ TMC Thu, Sep 2, 2021 9.93 10.58 9.93 9.94
299 NASDAQ TMC Wed, Sep 1, 2021 9.97 9.99 9.71 9.97
298 NASDAQ TMC Tue, Aug 31, 2021 9.80 10.01 9.64 9.97
297 NASDAQ TMC Mon, Aug 30, 2021 9.97 10.00 9.97 9.98
296 NASDAQ TMC Fri, Aug 27, 2021 9.98 10.00 9.97 9.97
295 NASDAQ TMC Thu, Aug 26, 2021 9.97 9.99 9.97 9.99
294 NASDAQ TMC Wed, Aug 25, 2021 9.96 9.99 9.96 9.97
293 NASDAQ TMC Tue, Aug 24, 2021 9.95 9.97 9.95 9.96
292 NASDAQ TMC Mon, Aug 23, 2021 9.95 9.96 9.95 9.95
291 NASDAQ TMC Fri, Aug 20, 2021 9.95 9.97 9.95 9.95
290 NASDAQ TMC Thu, Aug 19, 2021 9.96 9.97 9.96 9.96
289 NASDAQ TMC Wed, Aug 18, 2021 9.96 9.97 9.96 9.96
288 NASDAQ TMC Tue, Aug 17, 2021 9.95 9.96 9.95 9.95
287 NASDAQ TMC Mon, Aug 16, 2021 9.95 9.97 9.95 9.95
286 NASDAQ TMC Fri, Aug 13, 2021 9.94 9.96 9.93 9.95
285 NASDAQ TMC Thu, Aug 12, 2021 9.92 9.94 9.92 9.93
284 NASDAQ TMC Wed, Aug 11, 2021 9.95 9.95 9.92 9.93
283 NASDAQ TMC Tue, Aug 10, 2021 9.91 9.93 9.91 9.92
282 NASDAQ TMC Mon, Aug 9, 2021 9.92 9.94 9.92 9.92
281 NASDAQ TMC Fri, Aug 6, 2021 9.91 9.94 9.91 9.92
280 NASDAQ TMC Thu, Aug 5, 2021 9.93 9.94 9.92 9.93
279 NASDAQ TMC Wed, Aug 4, 2021 9.91 9.95 9.91 9.94
278 NASDAQ TMC Tue, Aug 3, 2021 9.93 9.95 9.91 9.92
277 NASDAQ TMC Mon, Aug 2, 2021 9.93 9.93 9.91 9.91
276 NASDAQ TMC Fri, Jul 30, 2021 9.90 9.92 9.90 9.92
275 NASDAQ TMC Thu, Jul 29, 2021 9.93 9.93 9.91 9.91
274 NASDAQ TMC Wed, Jul 28, 2021 9.92 9.96 9.92 9.92
273 NASDAQ TMC Tue, Jul 27, 2021 9.93 9.95 9.91 9.91
272 NASDAQ TMC Mon, Jul 26, 2021 9.97 9.97 9.93 9.94
271 NASDAQ TMC Fri, Jul 23, 2021 9.92 9.98 9.92 9.97
270 NASDAQ TMC Thu, Jul 22, 2021 9.96 9.96 9.92 9.94
269 NASDAQ TMC Wed, Jul 21, 2021 9.97 9.97 9.94 9.97
268 NASDAQ TMC Tue, Jul 20, 2021 9.92 9.97 9.92 9.97
267 NASDAQ TMC Mon, Jul 19, 2021 9.91 9.98 9.91 9.97
266 NASDAQ TMC Fri, Jul 16, 2021 9.95 9.95 9.92 9.94
265 NASDAQ TMC Thu, Jul 15, 2021 9.93 9.95 9.91 9.94
264 NASDAQ TMC Wed, Jul 14, 2021 9.91 9.93 9.89 9.92
263 NASDAQ TMC Tue, Jul 13, 2021 9.92 9.93 9.90 9.93
262 NASDAQ TMC Mon, Jul 12, 2021 9.92 9.94 9.92 9.93
261 NASDAQ TMC Fri, Jul 9, 2021 9.96 9.96 9.92 9.94
260 NASDAQ TMC Thu, Jul 8, 2021 9.95 9.96 9.94 9.95
259 NASDAQ TMC Wed, Jul 7, 2021 9.96 9.96 9.95 9.95
258 NASDAQ TMC Tue, Jul 6, 2021 9.95 9.96 9.93 9.95
257 NASDAQ TMC Fri, Jul 2, 2021 9.95 9.96 9.94 9.95
256 NASDAQ TMC Thu, Jul 1, 2021 9.95 9.97 9.94 9.95
255 NASDAQ TMC Wed, Jun 30, 2021 9.94 9.96 9.93 9.95
254 NASDAQ TMC Tue, Jun 29, 2021 9.96 9.96 9.94 9.95
253 NASDAQ TMC Mon, Jun 28, 2021 9.95 9.97 9.94 9.96
252 NASDAQ TMC Fri, Jun 25, 2021 9.93 9.98 9.93 9.95
251 NASDAQ TMC Thu, Jun 24, 2021 9.94 9.96 9.94 9.95
250 NASDAQ TMC Wed, Jun 23, 2021 9.97 9.98 9.93 9.94
249 NASDAQ TMC Tue, Jun 22, 2021 9.96 10.00 9.94 9.96
248 NASDAQ TMC Mon, Jun 21, 2021 9.96 9.97 9.94 9.96
247 NASDAQ TMC Fri, Jun 18, 2021 9.94 9.98 9.94 9.94
246 NASDAQ TMC Thu, Jun 17, 2021 9.93 9.97 9.93 9.95
245 NASDAQ TMC Wed, Jun 16, 2021 9.96 9.98 9.94 9.97
244 NASDAQ TMC Tue, Jun 15, 2021 9.98 10.00 9.96 9.97
243 NASDAQ TMC Mon, Jun 14, 2021 10.01 10.01 9.95 9.96
242 NASDAQ TMC Fri, Jun 11, 2021 10.00 10.00 9.94 9.97
241 NASDAQ TMC Thu, Jun 10, 2021 10.01 10.01 9.97 9.97
240 NASDAQ TMC Wed, Jun 9, 2021 9.99 10.02 9.96 9.98
239 NASDAQ TMC Tue, Jun 8, 2021 9.95 10.00 9.94 9.96
238 NASDAQ TMC Mon, Jun 7, 2021 9.93 9.95 9.93 9.94
237 NASDAQ TMC Fri, Jun 4, 2021 9.94 9.96 9.93 9.93
236 NASDAQ TMC Thu, Jun 3, 2021 9.93 9.95 9.93 9.93
235 NASDAQ TMC Wed, Jun 2, 2021 9.94 9.95 9.93 9.94
234 NASDAQ TMC Tue, Jun 1, 2021 9.94 9.95 9.92 9.94
233 NASDAQ TMC Fri, May 28, 2021 9.93 9.94 9.92 9.93
232 NASDAQ TMC Thu, May 27, 2021 9.93 9.93 9.92 9.92
231 NASDAQ TMC Wed, May 26, 2021 9.92 9.93 9.92 9.92
230 NASDAQ TMC Tue, May 25, 2021 9.92 9.93 9.92 9.93
229 NASDAQ TMC Mon, May 24, 2021 9.95 9.96 9.91 9.92
228 NASDAQ TMC Fri, May 21, 2021 9.91 9.98 9.90 9.96
227 NASDAQ TMC Thu, May 20, 2021 9.92 9.93 9.90 9.91
226 NASDAQ TMC Wed, May 19, 2021 9.90 9.94 9.90 9.92
225 NASDAQ TMC Tue, May 18, 2021 9.90 9.92 9.89 9.90
224 NASDAQ TMC Mon, May 17, 2021 9.89 9.92 9.89 9.90
223 NASDAQ TMC Fri, May 14, 2021 9.94 9.94 9.91 9.92
222 NASDAQ TMC Thu, May 13, 2021 9.96 9.96 9.90 9.90
221 NASDAQ TMC Wed, May 12, 2021 9.90 9.93 9.90 9.92
220 NASDAQ TMC Tue, May 11, 2021 9.88 9.95 9.88 9.91
219 NASDAQ TMC Mon, May 10, 2021 9.90 9.96 9.90 9.93
218 NASDAQ TMC Fri, May 7, 2021 9.94 9.96 9.91 9.91
217 NASDAQ TMC Thu, May 6, 2021 9.90 9.93 9.90 9.91
216 NASDAQ TMC Wed, May 5, 2021 9.90 9.94 9.87 9.93
215 NASDAQ TMC Tue, May 4, 2021 9.90 9.92 9.88 9.92
214 NASDAQ TMC Mon, May 3, 2021 9.91 9.93 9.90 9.90
213 NASDAQ TMC Fri, Apr 30, 2021 9.90 9.92 9.90 9.91
212 NASDAQ TMC Thu, Apr 29, 2021 9.92 9.94 9.90 9.91
211 NASDAQ TMC Wed, Apr 28, 2021 9.90 9.92 9.90 9.91
210 NASDAQ TMC Tue, Apr 27, 2021 9.92 9.92 9.88 9.90
209 NASDAQ TMC Mon, Apr 26, 2021 9.90 9.94 9.89 9.91
208 NASDAQ TMC Fri, Apr 23, 2021 9.89 9.92 9.88 9.91
207 NASDAQ TMC Thu, Apr 22, 2021 9.87 9.91 9.85 9.90
206 NASDAQ TMC Wed, Apr 21, 2021 9.84 9.89 9.84 9.87
205 NASDAQ TMC Tue, Apr 20, 2021 9.86 9.90 9.84 9.86
204 NASDAQ TMC Mon, Apr 19, 2021 9.90 9.90 9.85 9.87
203 NASDAQ TMC Fri, Apr 16, 2021 9.94 9.94 9.86 9.90
202 NASDAQ TMC Thu, Apr 15, 2021 9.93 9.94 9.92 9.92
201 NASDAQ TMC Wed, Apr 14, 2021 9.93 9.96 9.91 9.92
200 NASDAQ TMC Tue, Apr 13, 2021 9.93 9.95 9.91 9.94
199 NASDAQ TMC Mon, Apr 12, 2021 10.01 10.01 9.91 9.93
198 NASDAQ TMC Fri, Apr 9, 2021 9.94 9.99 9.93 9.98
197 NASDAQ TMC Thu, Apr 8, 2021 9.96 9.98 9.92 9.95
196 NASDAQ TMC Wed, Apr 7, 2021 9.95 10.01 9.94 9.98
195 NASDAQ TMC Tue, Apr 6, 2021 9.98 9.99 9.91 9.96
194 NASDAQ TMC Mon, Apr 5, 2021 10.00 10.02 9.97 9.98
193 NASDAQ TMC Thu, Apr 1, 2021 9.91 9.97 9.90 9.94
192 NASDAQ TMC Wed, Mar 31, 2021 9.92 9.94 9.90 9.93
191 NASDAQ TMC Tue, Mar 30, 2021 10.00 10.00 9.91 9.92
190 NASDAQ TMC Mon, Mar 29, 2021 9.98 9.99 9.93 9.99
189 NASDAQ TMC Fri, Mar 26, 2021 9.85 10.01 9.84 9.98
188 NASDAQ TMC Thu, Mar 25, 2021 9.79 9.94 9.75 9.85
187 NASDAQ TMC Wed, Mar 24, 2021 10.01 10.01 9.87 9.88
186 NASDAQ TMC Tue, Mar 23, 2021 10.00 10.00 9.87 9.93
185 NASDAQ TMC Mon, Mar 22, 2021 10.14 10.14 9.97 10.00
184 NASDAQ TMC Fri, Mar 19, 2021 10.15 10.23 10.03 10.07
183 NASDAQ TMC Thu, Mar 18, 2021 10.11 10.35 10.07 10.26
182 NASDAQ TMC Wed, Mar 17, 2021 10.04 10.22 10.02 10.18
181 NASDAQ TMC Tue, Mar 16, 2021 10.13 10.20 10.00 10.09
180 NASDAQ TMC Mon, Mar 15, 2021 10.23 10.27 10.09 10.12
179 NASDAQ TMC Fri, Mar 12, 2021 10.27 10.42 10.19 10.21
178 NASDAQ TMC Thu, Mar 11, 2021 10.20 10.44 10.15 10.34
177 NASDAQ TMC Wed, Mar 10, 2021 10.27 10.29 10.12 10.20
176 NASDAQ TMC Tue, Mar 9, 2021 10.20 10.25 10.10 10.23
175 NASDAQ TMC Mon, Mar 8, 2021 10.33 10.44 10.04 10.16
174 NASDAQ TMC Fri, Mar 5, 2021 10.24 10.28 9.93 10.23
173 NASDAQ TMC Thu, Mar 4, 2021 10.25 10.40 9.96 10.10
172 NASDAQ TMC Wed, Mar 3, 2021 10.44 10.54 10.18 10.22
171 NASDAQ TMC Tue, Mar 2, 2021 10.68 10.69 10.35 10.45
170 NASDAQ TMC Mon, Mar 1, 2021 10.60 10.68 10.50 10.63
169 NASDAQ TMC Fri, Feb 26, 2021 10.44 10.58 10.28 10.54
168 NASDAQ TMC Thu, Feb 25, 2021 10.61 10.66 10.26 10.41
167 NASDAQ TMC Wed, Feb 24, 2021 10.99 11.00 10.61 10.65
166 NASDAQ TMC Tue, Feb 23, 2021 11.10 12.72 10.66 11.37
165 NASDAQ TMC Mon, Feb 22, 2021 11.80 12.08 11.53 11.68
164 NASDAQ TMC Fri, Feb 19, 2021 11.52 12.15 11.40 11.92
163 NASDAQ TMC Thu, Feb 18, 2021 11.43 11.54 11.24 11.52
162 NASDAQ TMC Wed, Feb 17, 2021 11.48 11.59 11.26 11.55
161 NASDAQ TMC Tue, Feb 16, 2021 11.67 11.71 11.42 11.48
160 NASDAQ TMC Fri, Feb 12, 2021 11.67 11.81 11.56 11.74
159 NASDAQ TMC Thu, Feb 11, 2021 11.78 11.82 11.65 11.80
158 NASDAQ TMC Wed, Feb 10, 2021 11.92 12.05 11.58 11.99
157 NASDAQ TMC Tue, Feb 9, 2021 12.00 12.12 11.83 11.98
156 NASDAQ TMC Mon, Feb 8, 2021 11.72 12.13 11.61 12.12
155 NASDAQ TMC Fri, Feb 5, 2021 11.52 11.72 11.38 11.48
154 NASDAQ TMC Thu, Feb 4, 2021 11.61 11.72 11.38 11.58
153 NASDAQ TMC Wed, Feb 3, 2021 11.37 12.34 11.37 11.68
152 NASDAQ TMC Tue, Feb 2, 2021 11.38 11.70 11.22 11.32
151 NASDAQ TMC Mon, Feb 1, 2021 10.90 11.50 10.86 11.38
150 NASDAQ TMC Fri, Jan 29, 2021 10.94 11.10 10.90 10.95
149 NASDAQ TMC Thu, Jan 28, 2021 10.96 11.25 10.85 11.02
148 NASDAQ TMC Wed, Jan 27, 2021 10.90 11.08 10.78 10.91
147 NASDAQ TMC Tue, Jan 26, 2021 11.62 11.62 11.00 11.10
146 NASDAQ TMC Mon, Jan 25, 2021 11.76 12.00 11.40 11.60
145 NASDAQ TMC Fri, Jan 22, 2021 11.35 11.88 11.35 11.75
144 NASDAQ TMC Thu, Jan 21, 2021 11.40 11.44 11.26 11.35
143 NASDAQ TMC Wed, Jan 20, 2021 11.48 11.50 11.26 11.43
142 NASDAQ TMC Tue, Jan 19, 2021 11.32 11.55 11.32 11.50
141 NASDAQ TMC Fri, Jan 15, 2021 11.82 12.24 11.35 11.55
140 NASDAQ TMC Thu, Jan 14, 2021 11.37 12.38 11.21 11.70
139 NASDAQ TMC Wed, Jan 13, 2021 11.34 11.34 11.03 11.16
138 NASDAQ TMC Tue, Jan 12, 2021 10.68 11.69 10.62 11.29
137 NASDAQ TMC Mon, Jan 11, 2021 10.78 10.85 10.65 10.72
136 NASDAQ TMC Fri, Jan 8, 2021 10.85 10.97 10.68 10.84
135 NASDAQ TMC Thu, Jan 7, 2021 10.75 10.85 10.55 10.85
134 NASDAQ TMC Wed, Jan 6, 2021 10.67 10.80 10.45 10.53
133 NASDAQ TMC Tue, Jan 5, 2021 10.55 10.75 10.52 10.74
132 NASDAQ TMC Mon, Jan 4, 2021 10.80 10.95 10.51 10.62
131 NASDAQ TMC Thu, Dec 31, 2020 10.96 11.00 10.75 10.76
130 NASDAQ TMC Wed, Dec 30, 2020 11.00 11.24 10.98 11.05
129 NASDAQ TMC Tue, Dec 29, 2020 11.33 11.35 10.92 11.11
128 NASDAQ TMC Mon, Dec 28, 2020 11.26 11.42 10.92 11.36
127 NASDAQ TMC Thu, Dec 24, 2020 11.20 11.27 10.96 10.99
126 NASDAQ TMC Wed, Dec 23, 2020 10.59 11.35 10.56 11.22
125 NASDAQ TMC Tue, Dec 22, 2020 10.62 10.80 10.57 10.66
124 NASDAQ TMC Mon, Dec 21, 2020 10.63 10.68 10.52 10.65
123 NASDAQ TMC Fri, Dec 18, 2020 10.47 10.61 10.40 10.54
122 NASDAQ TMC Thu, Dec 17, 2020 10.41 10.49 10.38 10.48
121 NASDAQ TMC Wed, Dec 16, 2020 10.35 10.48 10.35 10.45
120 NASDAQ TMC Tue, Dec 15, 2020 10.60 10.60 10.33 10.43
119 NASDAQ TMC Mon, Dec 14, 2020 10.75 10.75 10.49 10.64
118 NASDAQ TMC Fri, Dec 11, 2020 10.72 10.72 10.50 10.60
117 NASDAQ TMC Thu, Dec 10, 2020 10.45 10.54 10.40 10.50
116 NASDAQ TMC Wed, Dec 9, 2020 10.60 10.60 10.29 10.49
115 NASDAQ TMC Tue, Dec 8, 2020 10.60 10.62 10.48 10.50
114 NASDAQ TMC Mon, Dec 7, 2020 10.68 10.75 10.50 10.63
113 NASDAQ TMC Fri, Dec 4, 2020 10.26 10.61 10.21 10.53
112 NASDAQ TMC Thu, Dec 3, 2020 10.25 10.34 10.14 10.20
111 NASDAQ TMC Wed, Dec 2, 2020 10.15 10.50 10.15 10.33
110 NASDAQ TMC Tue, Dec 1, 2020 10.42 10.44 10.34 10.39
109 NASDAQ TMC Mon, Nov 30, 2020 10.54 10.54 10.32 10.42
108 NASDAQ TMC Fri, Nov 27, 2020 10.48 10.48 10.25 10.41
107 NASDAQ TMC Wed, Nov 25, 2020 10.34 10.45 10.24 10.33
106 NASDAQ TMC Tue, Nov 24, 2020 10.33 10.45 10.16 10.34
105 NASDAQ TMC Mon, Nov 23, 2020 10.20 10.20 10.08 10.16
104 NASDAQ TMC Fri, Nov 20, 2020 10.03 10.15 10.01 10.07
103 NASDAQ TMC Thu, Nov 19, 2020 9.96 10.08 9.90 10.02
102 NASDAQ TMC Wed, Nov 18, 2020 9.92 9.98 9.90 9.96
101 NASDAQ TMC Tue, Nov 17, 2020 9.88 9.92 9.87 9.92
100 NASDAQ TMC Mon, Nov 16, 2020 9.89 9.95 9.86 9.90
99 NASDAQ TMC Fri, Nov 13, 2020 9.95 9.95 9.90 9.93
98 NASDAQ TMC Thu, Nov 12, 2020 9.88 9.92 9.88 9.90
97 NASDAQ TMC Wed, Nov 11, 2020 9.83 9.90 9.82 9.88
96 NASDAQ TMC Tue, Nov 10, 2020 9.85 9.89 9.83 9.86
95 NASDAQ TMC Mon, Nov 9, 2020 9.84 9.94 9.82 9.86
94 NASDAQ TMC Fri, Nov 6, 2020 9.84 9.89 9.79 9.89
93 NASDAQ TMC Thu, Nov 5, 2020 9.83 9.86 9.79 9.84
92 NASDAQ TMC Wed, Nov 4, 2020 9.77 9.85 9.77 9.79
91 NASDAQ TMC Tue, Nov 3, 2020 9.81 9.84 9.78 9.82
90 NASDAQ TMC Mon, Nov 2, 2020 9.80 9.85 9.77 9.83
89 NASDAQ TMC Fri, Oct 30, 2020 9.82 9.87 9.75 9.87
88 NASDAQ TMC Thu, Oct 29, 2020 9.77 9.87 9.77 9.87
87 NASDAQ TMC Wed, Oct 28, 2020 9.84 9.85 9.76 9.78
86 NASDAQ TMC Tue, Oct 27, 2020 9.91 9.92 9.84 9.84
85 NASDAQ TMC Mon, Oct 26, 2020 9.98 9.98 9.85 9.85
84 NASDAQ TMC Fri, Oct 23, 2020 9.99 10.00 9.95 9.97
83 NASDAQ TMC Thu, Oct 22, 2020 10.05 10.07 9.97 9.98
82 NASDAQ TMC Wed, Oct 21, 2020 10.15 10.17 9.99 10.00
81 NASDAQ TMC Tue, Oct 20, 2020 10.00 10.03 9.98 10.03
80 NASDAQ TMC Mon, Oct 19, 2020 10.05 10.10 9.97 9.98
79 NASDAQ TMC Fri, Oct 16, 2020 9.99 10.13 9.98 10.02
78 NASDAQ TMC Thu, Oct 15, 2020 10.00 10.00 9.96 9.98
77 NASDAQ TMC Wed, Oct 14, 2020 10.00 10.04 9.99 9.99
76 NASDAQ TMC Tue, Oct 13, 2020 10.06 10.06 9.95 9.98
75 NASDAQ TMC Mon, Oct 12, 2020 10.03 10.09 10.01 10.05
74 NASDAQ TMC Fri, Oct 9, 2020 10.03 10.05 10.00 10.01
73 NASDAQ TMC Thu, Oct 8, 2020 10.06 10.06 10.00 10.01
72 NASDAQ TMC Wed, Oct 7, 2020 10.06 10.10 10.01 10.04
71 NASDAQ TMC Tue, Oct 6, 2020 10.10 10.20 10.01 10.01
70 NASDAQ TMC Mon, Oct 5, 2020 10.25 10.25 10.07 10.15
69 NASDAQ TMC Fri, Oct 2, 2020 10.10 10.24 10.10 10.13
68 NASDAQ TMC Thu, Oct 1, 2020 10.23 10.27 10.18 10.20
67 NASDAQ TMC Wed, Sep 30, 2020 10.26 10.27 10.15 10.20
66 NASDAQ TMC Tue, Sep 29, 2020 10.28 10.38 10.20 10.24
65 NASDAQ TMC Mon, Sep 28, 2020 10.19 10.29 10.17 10.23
64 NASDAQ TMC Fri, Sep 25, 2020 10.15 10.29 10.11 10.17
63 NASDAQ TMC Thu, Sep 24, 2020 10.05 10.22 10.04 10.15
62 NASDAQ TMC Wed, Sep 23, 2020 10.28 10.29 10.10 10.14
61 NASDAQ TMC Tue, Sep 22, 2020 10.35 10.39 10.30 10.30
60 NASDAQ TMC Mon, Sep 21, 2020 10.33 10.44 10.11 10.30
59 NASDAQ TMC Fri, Sep 18, 2020 10.57 10.60 10.33 10.48
58 NASDAQ TMC Thu, Sep 17, 2020 10.34 10.44 10.25 10.42
57 NASDAQ TMC Wed, Sep 16, 2020 10.39 10.75 10.20 10.31
56 NASDAQ TMC Tue, Sep 15, 2020 10.30 10.31 10.20 10.29
55 NASDAQ TMC Mon, Sep 14, 2020 10.35 10.40 10.12 10.26
54 NASDAQ TMC Fri, Sep 11, 2020 10.20 10.29 10.12 10.21
53 NASDAQ TMC Thu, Sep 10, 2020 10.23 10.35 10.00 10.22
52 NASDAQ TMC Wed, Sep 9, 2020 10.09 10.15 10.04 10.05
51 NASDAQ TMC Tue, Sep 8, 2020 10.32 10.34 10.05 10.09
50 NASDAQ TMC Fri, Sep 4, 2020 10.15 10.22 9.99 10.13
49 NASDAQ TMC Thu, Sep 3, 2020 9.91 10.05 9.85 9.95
48 NASDAQ TMC Wed, Sep 2, 2020 9.85 9.90 9.83 9.84
47 NASDAQ TMC Tue, Sep 1, 2020 9.87 9.90 9.83 9.87
46 NASDAQ TMC Mon, Aug 31, 2020 9.86 9.88 9.83 9.84
45 NASDAQ TMC Fri, Aug 28, 2020 9.83 9.86 9.83 9.83
44 NASDAQ TMC Thu, Aug 27, 2020 9.83 9.84 9.78 9.83
43 NASDAQ TMC Wed, Aug 26, 2020 9.84 9.84 9.78 9.81
42 NASDAQ TMC Tue, Aug 25, 2020 9.75 9.82 9.75 9.82
41 NASDAQ TMC Mon, Aug 24, 2020 9.75 9.80 9.75 9.77
40 NASDAQ TMC Fri, Aug 21, 2020 9.81 9.83 9.74 9.75
39 NASDAQ TMC Thu, Aug 20, 2020 9.75 9.83 9.73 9.74
38 NASDAQ TMC Wed, Aug 19, 2020 9.90 9.90 9.70 9.80
37 NASDAQ TMC Tue, Aug 18, 2020 9.83 9.88 9.80 9.87
36 NASDAQ TMC Mon, Aug 17, 2020 9.92 9.93 9.80 9.85
35 NASDAQ TMC Fri, Aug 14, 2020 9.84 9.92 9.84 9.89
34 NASDAQ TMC Thu, Aug 13, 2020 9.93 9.97 9.83 9.90
33 NASDAQ TMC Wed, Aug 12, 2020 9.84 10.00 9.84 9.86
32 NASDAQ TMC Tue, Aug 11, 2020 9.94 9.94 9.80 9.91
31 NASDAQ TMC Mon, Aug 10, 2020 9.88 9.95 9.80 9.88
30 NASDAQ TMC Fri, Aug 7, 2020 9.90 9.92 9.85 9.88
29 NASDAQ TMC Thu, Aug 6, 2020 9.93 9.95 9.90 9.95
28 NASDAQ TMC Wed, Aug 5, 2020 9.95 9.95 9.90 9.90
27 NASDAQ TMC Tue, Aug 4, 2020 9.95 9.95 9.85 9.87
26 NASDAQ TMC Mon, Aug 3, 2020 9.88 9.99 9.84 9.98
25 NASDAQ TMC Fri, Jul 31, 2020 9.90 10.00 9.85 9.86
24 NASDAQ TMC Thu, Jul 30, 2020 9.99 10.05 9.91 9.95
23 NASDAQ TMC Wed, Jul 29, 2020 10.03 10.10 9.85 9.99
22 NASDAQ TMC Tue, Jul 28, 2020 10.13 10.13 10.04 10.04
21 NASDAQ TMC Mon, Jul 27, 2020 10.18 10.18 10.02 10.14
20 NASDAQ TMC Fri, Jul 24, 2020 10.06 10.13 10.00 10.10
19 NASDAQ TMC Thu, Jul 23, 2020 10.00 10.13 10.00 10.13
18 NASDAQ TMC Wed, Jul 22, 2020 10.15 10.17 9.98 10.05
17 NASDAQ TMC Tue, Jul 21, 2020 10.17 10.20 10.02 10.08
16 NASDAQ TMC Mon, Jul 20, 2020 10.05 10.15 10.00 10.02
15 NASDAQ TMC Fri, Jul 17, 2020 10.10 10.13 9.99 9.99
14 NASDAQ TMC Thu, Jul 16, 2020 10.04 10.20 9.98 10.10
13 NASDAQ TMC Wed, Jul 15, 2020 10.26 10.26 9.95 9.95
12 NASDAQ TMC Tue, Jul 14, 2020 10.30 10.30 10.01 10.10
11 NASDAQ TMC Mon, Jul 13, 2020 10.16 10.40 9.95 10.18
10 NASDAQ TMC Fri, Jul 10, 2020 10.00 10.10 9.89 10.07
9 NASDAQ TMC Thu, Jul 9, 2020 9.97 9.97 9.90 9.94
8 NASDAQ TMC Wed, Jul 8, 2020 9.89 9.89 9.86 9.86
7 NASDAQ TMC Tue, Jul 7, 2020 9.99 10.02 9.90 9.97
6 NASDAQ TMC Mon, Jul 6, 2020 10.14 10.14 9.80 9.97
5 NASDAQ TMC Thu, Jul 2, 2020 10.15 10.15 9.80 9.92
4 NASDAQ TMC Wed, Jul 1, 2020 9.85 9.85 9.78 9.85
3 NASDAQ TMC Tue, Jun 30, 2020 9.84 9.85 9.70 9.70
2 NASDAQ TMC Mon, Jun 29, 2020 10.00 10.00 9.76 9.80
1 NASDAQ TMC Fri, Jun 26, 2020 10.00 10.00 9.70 9.70
# 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