Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TMICY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 44.97 | -0.63 | -1.39% | 45.07 | 45.11 | 44.85 | 7,917 |
| May 30 2024 | 45.604 | 0.49 | 1.10% | 45.644 | 45.70 | 45.54 | 6,325 |
| May 29 2024 | 45.11 | -0.42 | -0.92% | 45.00 | 45.1632 | 45.00 | 8,115 |
| May 28 2024 | 45.528 | -1.12 | -2.41% | 45.57 | 45.65 | 45.48 | 12,285 |
| May 24 2024 | 46.65 | 0.66 | 1.44% | 46.62 | 46.97 | 46.62 | 6,828 |
| May 23 2024 | 45.99 | -0.70 | -1.50% | 46.50 | 46.9827 | 45.88 | 7,306 |
| May 22 2024 | 46.69 | -0.70 | -1.48% | 46.68 | 47.095 | 46.60 | 12,742 |
| May 21 2024 | 47.39 | -0.33 | -0.69% | 47.58 | 47.66 | 47.39 | 6,453 |
| May 20 2024 | 47.7175 | -0.07 | -0.15% | 48.016 | 48.30 | 47.55 | 5,442 |
| May 17 2024 | 47.79 | -1.24 | -2.52% | 47.95 | 47.98 | 47.53 | 8,335 |
| May 16 2024 | 49.025 | 1.08 | 2.24% | 49.14 | 49.25 | 48.98 | 3,325 |
| May 15 2024 | 47.95 | 0.27 | 0.56% | 47.50 | 48.04 | 47.50 | 3,307 |
| May 14 2024 | 47.6835 | 0.18 | 0.39% | 47.70 | 47.83 | 47.61 | 5,318 |
| May 13 2024 | 47.50 | -0.25 | -0.52% | 47.50 | 48.00 | 47.50 | 3,689 |
| May 10 2024 | 47.75 | -2.41 | -4.80% | 47.85 | 48.02 | 47.62 | 2,715 |
| May 09 2024 | 50.16 | -1.41 | -2.73% | 50.66 | 50.66 | 49.51 | 3,491 |
| May 08 2024 | 51.57 | -0.63 | -1.21% | 50.94 | 51.57 | 50.64 | 5,232 |
| May 07 2024 | 52.20 | 0.07 | 0.13% | 53.23 | 53.23 | 51.99 | 4,453 |
| May 06 2024 | 52.13 | 0.22 | 0.42% | 51.56 | 52.13 | 51.56 | 3,249 |
| May 03 2024 | 51.91 | 0.84 | 1.64% | 52.45 | 52.45 | 51.69 | 1,996 |
| May 02 2024 | 51.07 | 1.08 | 2.16% | 50.76 | 51.07 | 50.50 | 8,567 |
| May 01 2024 | 49.99 | -0.51 | -1.01% | 49.40 | 49.99 | 49.2654 | 2,198 |
| Apr 30 2024 | 50.50 | 0.09 | 0.18% | 50.50 | 50.50 | 49.5445 | 2,472 |
| Apr 29 2024 | 50.408 | 0.81 | 1.63% | 49.60 | 50.68 | 49.60 | 5,930 |
| Apr 26 2024 | 49.60 | -0.23 | -0.46% | 48.96 | 49.64 | 48.96 | 30,246 |
| Apr 25 2024 | 49.83 | -1.57 | -3.05% | 49.76 | 49.92 | 49.68 | 43,138 |
| Apr 24 2024 | 51.40 | -0.60 | -1.15% | 53.00 | 53.00 | 51.19 | 1,709 |
| Apr 23 2024 | 52.00 | 0.08 | 0.15% | 51.27 | 52.04 | 51.27 | 4,387 |
| Apr 22 2024 | 51.92 | 1.62 | 3.22% | 51.95 | 51.95 | 50.91 | 4,278 |
| Apr 19 2024 | 50.30 | -0.68 | -1.32% | 50.99 | 50.99 | 50.30 | 2,096 |
| Apr 18 2024 | 50.975 | 1.23 | 2.46% | 50.23 | 51.75 | 50.23 | 18,072 |
| Apr 17 2024 | 49.75 | -1.68 | -3.26% | 50.14 | 50.14 | 48.83 | 3,799 |
| Apr 16 2024 | 51.425 | -0.15 | -0.28% | 51.45 | 51.65 | 51.425 | 4,796 |
| Apr 15 2024 | 51.57 | -0.67 | -1.28% | 52.19 | 52.19 | 51.57 | 3,351 |
| Apr 12 2024 | 52.24 | 0.28 | 0.54% | 52.00 | 52.60 | 52.00 | 2,119 |
| Apr 11 2024 | 51.959 | 0.94 | 1.84% | 51.64 | 51.959 | 51.465 | 2,708 |
| Apr 10 2024 | 51.02 | -0.79 | -1.52% | 52.00 | 52.00 | 51.02 | 3,951 |
| Apr 09 2024 | 51.808 | -0.12 | -0.22% | 53.54 | 53.54 | 51.692 | 7,105 |
| Apr 08 2024 | 51.9232 | 0.59 | 1.16% | 51.97 | 52.02 | 51.8975 | 2,614 |
| Apr 05 2024 | 51.33 | -0.17 | -0.33% | 51.09 | 51.33 | 51.09 | 1,770 |
| Apr 04 2024 | 51.50 | 0.12 | 0.23% | 53.17 | 53.17 | 51.50 | 6,506 |
| Apr 03 2024 | 51.38 | -0.69 | -1.33% | 51.38 | 51.38 | 51.164 | 1,371 |
| Apr 02 2024 | 52.07 | 1.66 | 3.29% | 52.21 | 52.21 | 51.82 | 3,197 |
| Apr 01 2024 | 50.41 | -0.24 | -0.47% | 50.375 | 50.72 | 49.95 | 2,748 |
| Mar 28 2024 | 50.65 | -0.24 | -0.47% | 50.65 | 50.84 | 50.6422 | 2,776 |
| Mar 27 2024 | 50.891 | 0.30 | 0.60% | 52.29 | 52.29 | 50.81 | 12,485 |
| Mar 26 2024 | 50.588 | 0.33 | 0.65% | 50.40 | 50.62 | 50.40 | 5,019 |
| Mar 25 2024 | 50.259 | -1.15 | -2.24% | 50.36 | 50.36 | 50.19 | 2,647 |
| Mar 22 2024 | 51.41 | 0.60 | 1.18% | 51.25 | 51.45 | 51.25 | 2,623 |
| Mar 21 2024 | 50.81 | -0.82 | -1.58% | 50.81 | 50.81 | 50.81 | 1,481 |
| Mar 20 2024 | 51.625 | 0.31 | 0.59% | 51.0368 | 51.625 | 51.0368 | 1,632 |
| Mar 19 2024 | 51.32 | -0.24 | -0.47% | 50.76 | 51.32 | 50.76 | 4,978 |
| Mar 18 2024 | 51.56 | 0.77 | 1.52% | 51.57 | 51.82 | 51.56 | 3,579 |
| Mar 15 2024 | 50.79 | 0.68 | 1.36% | 50.58 | 50.79 | 50.58 | 2,446 |
| Mar 14 2024 | 50.11 | -0.41 | -0.81% | 50.30 | 50.30 | 50.00 | 2,031 |
| Mar 13 2024 | 50.52 | -1.24 | -2.40% | 50.52 | 50.52 | 50.52 | 1,668 |
| Mar 12 2024 | 51.76 | 0.89 | 1.75% | 51.78 | 51.78 | 51.51 | 5,576 |
| Mar 11 2024 | 50.87 | 0.38 | 0.75% | 50.80 | 52.73 | 50.80 | 3,172 |
| Mar 08 2024 | 50.49 | 0.65 | 1.30% | 50.90 | 50.90 | 50.49 | 3,140 |
| Mar 07 2024 | 49.84 | -0.13 | -0.25% | 49.73 | 49.98 | 49.73 | 1,890 |
| Mar 06 2024 | 49.965 | -0.23 | -0.45% | 49.915 | 50.1225 | 49.915 | 2,253 |
| Mar 05 2024 | 50.1915 | 0.45 | 0.91% | 49.43 | 50.218 | 49.43 | 1,773 |
| Mar 04 2024 | 49.74 | -1.68 | -3.27% | 49.64 | 49.78 | 49.64 | 2,606 |
