Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TMOS34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 62.75 | -0.60 | -0.95% | 62.62 | 63.05 | 62.40 | 9,946 |
| May 20 2024 | 63.35 | 0.12 | 0.19% | 63.00 | 63.75 | 63.00 | 2,446 |
| May 17 2024 | 63.23 | -0.83 | -1.30% | 64.06 | 64.06 | 62.88 | 46 |
| May 16 2024 | 64.06 | -0.04 | -0.06% | 64.10 | 64.23 | 63.70 | 786 |
| May 15 2024 | 64.10 | 0.90 | 1.42% | 63.90 | 64.62 | 63.72 | 313 |
| May 14 2024 | 63.20 | -0.21 | -0.33% | 63.41 | 63.90 | 62.89 | 123 |
| May 13 2024 | 63.41 | -0.30 | -0.47% | 63.71 | 63.72 | 63.07 | 1,718 |
| May 10 2024 | 63.71 | 1.93 | 3.12% | 61.68 | 63.71 | 61.68 | 5,907 |
| May 09 2024 | 61.78 | 0.92 | 1.51% | 61.08 | 62.22 | 61.08 | 1,252 |
| May 08 2024 | 60.86 | 0.33 | 0.55% | 60.66 | 61.08 | 60.66 | 7,903 |
| May 07 2024 | 60.53 | -0.18 | -0.30% | 60.29 | 60.78 | 60.01 | 2,337 |
| May 06 2024 | 60.71 | -0.12 | -0.20% | 60.83 | 60.96 | 60.55 | 2,693 |
| May 03 2024 | 60.83 | -0.23 | -0.38% | 61.13 | 61.13 | 60.61 | 2,393 |
| May 02 2024 | 61.06 | -0.81 | -1.31% | 61.87 | 61.87 | 60.42 | 25,126 |
| Apr 30 2024 | 61.87 | 0.47 | 0.77% | 61.91 | 61.91 | 61.87 | 14,280 |
| Apr 29 2024 | 61.40 | 0.37 | 0.61% | 61.50 | 61.90 | 61.03 | 614 |
| Apr 26 2024 | 61.03 | -0.46 | -0.75% | 61.19 | 61.19 | 61.03 | 1,344 |
| Apr 25 2024 | 61.49 | -0.36 | -0.58% | 61.86 | 61.86 | 61.49 | 828 |
| Apr 24 2024 | 61.85 | 0.53 | 0.86% | 61.89 | 62.69 | 61.50 | 2,164 |
| Apr 23 2024 | 61.32 | 2.01 | 3.39% | 61.40 | 61.51 | 61.32 | 7,831 |
| Apr 22 2024 | 59.31 | 0.33 | 0.56% | 58.98 | 59.71 | 58.98 | 38,153 |
| Apr 19 2024 | 58.98 | -0.08 | -0.14% | 58.75 | 58.98 | 58.75 | 15,952 |
| Apr 18 2024 | 59.06 | -0.59 | -0.99% | 58.94 | 59.41 | 58.07 | 3,222 |
| Apr 17 2024 | 59.65 | -1.15 | -1.89% | 60.23 | 60.23 | 59.65 | 1,680 |
| Apr 16 2024 | 60.80 | 0.65 | 1.08% | 60.66 | 60.80 | 60.66 | 1,248 |
| Apr 15 2024 | 60.15 | -0.05 | -0.08% | 60.97 | 61.48 | 60.00 | 8,375 |
| Apr 12 2024 | 60.20 | -0.83 | -1.36% | 60.90 | 61.03 | 60.11 | 4,272 |
| Apr 11 2024 | 61.03 | 0.06 | 0.10% | 61.00 | 61.35 | 61.00 | 1,501 |
| Apr 10 2024 | 60.97 | -0.24 | -0.39% | 60.60 | 60.97 | 60.55 | 4,336 |
| Apr 09 2024 | 61.21 | 0.78 | 1.29% | 61.15 | 61.33 | 60.97 | 3,660 |
| Apr 08 2024 | 60.43 | -0.72 | -1.18% | 60.82 | 60.82 | 60.37 | 2,236 |
| Apr 05 2024 | 61.15 | 0.78 | 1.29% | 61.14 | 61.39 | 61.14 | 5,089 |
| Apr 04 2024 | 60.37 | 0.16 | 0.27% | 60.60 | 60.77 | 60.37 | 70 |
| Apr 03 2024 | 60.21 | 0.08 | 0.13% | 61.04 | 61.11 | 60.21 | 53 |
| Apr 02 2024 | 60.13 | -0.66 | -1.09% | 59.40 | 60.13 | 59.35 | 5,409 |
| Apr 01 2024 | 60.79 | 0.31 | 0.51% | 60.72 | 60.88 | 60.72 | 34,100 |
| Mar 28 2024 | 60.48 | 0.48 | 0.80% | 60.49 | 60.49 | 60.37 | 6 |
| Mar 27 2024 | 60.00 | 0.79 | 1.33% | 59.70 | 60.00 | 59.50 | 62,138 |
| Mar 26 2024 | 59.21 | -0.08 | -0.13% | 59.46 | 59.53 | 59.21 | 2,258 |
| Mar 25 2024 | 59.29 | -1.48 | -2.44% | 60.24 | 60.35 | 59.29 | 5,925 |
| Mar 22 2024 | 60.77 | 0.11 | 0.18% | 60.98 | 60.98 | 60.35 | 1,487 |
| Mar 21 2024 | 60.66 | -0.12 | -0.20% | 60.92 | 60.92 | 60.66 | 2,425 |
| Mar 20 2024 | 60.78 | -0.11 | -0.18% | 60.65 | 60.78 | 60.13 | 4,680 |
| Mar 19 2024 | 60.89 | -0.02 | -0.03% | 60.79 | 60.96 | 60.36 | 3,217 |
| Mar 18 2024 | 60.91 | 0.46 | 0.76% | 60.85 | 60.93 | 60.85 | 10,933 |
| Mar 15 2024 | 60.45 | -0.10 | -0.17% | 60.38 | 60.53 | 60.38 | 1,644 |
| Mar 14 2024 | 60.55 | -0.96 | -1.56% | 52.88 | 60.74 | 52.88 | 17,222 |
| Mar 13 2024 | 61.51 | -0.26 | -0.42% | 61.88 | 61.88 | 61.51 | 15,152 |
| Mar 12 2024 | 61.77 | -0.15 | -0.24% | 62.21 | 62.23 | 61.77 | 1,658 |
| Mar 11 2024 | 61.92 | -0.16 | -0.26% | 62.21 | 62.21 | 61.20 | 701 |
| Mar 08 2024 | 62.08 | 0.84 | 1.37% | 61.89 | 62.21 | 61.86 | 29,299 |
| Mar 07 2024 | 61.24 | 0.47 | 0.77% | 61.41 | 61.47 | 61.10 | 56,429 |
| Mar 06 2024 | 60.77 | 0.50 | 0.83% | 60.48 | 61.51 | 60.48 | 3,034 |
| Mar 05 2024 | 60.27 | 0.33 | 0.55% | 59.98 | 60.29 | 59.91 | 5,513 |
| Mar 04 2024 | 59.94 | 0.31 | 0.52% | 59.75 | 59.94 | 59.05 | 4,520 |
| Mar 01 2024 | 59.63 | 0.35 | 0.59% | 59.16 | 59.75 | 58.37 | 117,414 |
| Feb 29 2024 | 59.28 | 0.19 | 0.32% | 59.05 | 59.32 | 59.04 | 16,799 |
| Feb 28 2024 | 59.09 | 0.89 | 1.53% | 58.86 | 59.09 | 58.80 | 3,724 |
| Feb 27 2024 | 58.20 | -0.24 | -0.41% | 58.20 | 58.20 | 58.20 | 1 |
| Feb 26 2024 | 58.44 | -0.35 | -0.60% | 58.79 | 58.79 | 58.37 | 13 |
| Feb 23 2024 | 58.79 | 1.12 | 1.94% | 58.38 | 58.80 | 58.30 | 1,256 |
| Feb 22 2024 | 57.67 | 1.28 | 2.27% | 56.70 | 57.67 | 56.60 | 3,115 |
