TMTNF Dividend-Reinvested, Split-Adjusted Stock Price History - 2019

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history: 2010-01-05 to 2026-08-27
Data captured: 2026-08-31

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

Logarithmic scale. Both lines share the same starting value for the selected range.

Historical Stock Price — 2019

Date	Split-adjusted close	Cumulative dividend-reinvested close	Reported volume
2019-12-31	$54.13	$97.93	0
2019-12-30	$54.13	$97.93	3,800
2019-12-27	$52.98	$95.85	0
2019-12-26	$52.98	$95.85	0
2019-12-24	$52.98	$95.85	0
2019-12-23	$52.98	$95.85	0
2019-12-20	$52.98	$95.85	400
2019-12-19	$52.43	$94.85	4,800
2019-12-18	$52.40	$94.80	0
2019-12-17	$52.40	$94.80	800
2019-12-16	$51.71	$93.55	100
2019-12-13	$51.19	$92.61	0
2019-12-12	$51.19	$92.61	0
2019-12-11	$51.19	$92.61	2,000
2019-12-10	$50.69	$91.70	0
2019-12-09	$50.69	$91.70	1,700
2019-12-06	$50.86	$92.01	0
2019-12-05	$50.86	$91.64	0
2019-12-04	$50.86	$91.64	2,000
2019-12-03	$50.78	$91.50	300
2019-12-02	$51.46	$92.72	0
2019-11-29	$51.46	$92.72	0
2019-11-27	$51.46	$92.72	600
2019-11-26	$51.81	$93.35	100
2019-11-25	$51.50	$92.79	100
2019-11-22	$51.57	$92.92	0
2019-11-21	$51.57	$92.92	0
2019-11-20	$51.57	$92.92	200
2019-11-19	$52.64	$94.85	100
2019-11-18	$52.66	$94.88	100
2019-11-15	$52.98	$95.46	0
2019-11-14	$52.98	$95.46	200
2019-11-13	$53.18	$95.82	100
2019-11-12	$53.18	$95.82	2,100
2019-11-11	$53.71	$96.77	0
2019-11-08	$53.71	$96.77	100
2019-11-07	$53.36	$96.14	300
2019-11-06	$52.99	$95.48	0
2019-11-05	$52.99	$95.48	3,300
2019-11-04	$51.23	$92.31	0
2019-11-01	$51.23	$92.31	700
2019-10-31	$51.23	$92.31	0
2019-10-30	$51.23	$92.31	0
2019-10-29	$51.23	$92.31	0
2019-10-28	$51.23	$92.31	300
2019-10-25	$50.25	$90.54	0
2019-10-24	$50.25	$90.54	0
2019-10-23	$50.25	$90.54	300
2019-10-22	$50.10	$90.27	500
2019-10-21	$49.89	$89.89	100
2019-10-18	$48.86	$88.04	0
2019-10-17	$48.86	$88.04	0
2019-10-16	$48.86	$88.04	0
2019-10-15	$48.86	$88.04	300
2019-10-14	$47.33	$85.28	0
2019-10-11	$47.33	$85.28	0
2019-10-10	$47.33	$85.28	0
2019-10-09	$47.33	$85.28	1,100
2019-10-08	$47.50	$85.59	0
2019-10-07	$47.50	$85.59	0
2019-10-04	$47.50	$85.59	200
2019-10-03	$46.81	$84.34	100
2019-10-02	$47.47	$85.53	1,100
2019-10-01	$48.23	$86.90	400
2019-09-30	$48.46	$87.32	100
2019-09-27	$48.20	$86.85	300
2019-09-26	$48.51	$87.41	0
2019-09-25	$48.51	$87.41	0
2019-09-24	$48.51	$87.41	0
2019-09-23	$48.51	$87.41	0
2019-09-20	$48.51	$87.41	100
2019-09-19	$48.77	$87.87	200
2019-09-18	$48.28	$86.99	2,000
2019-09-17	$48.89	$88.09	700
2019-09-16	$48.75	$87.84	200
2019-09-13	$48.94	$88.18	200
2019-09-12	$49.47	$89.14	500
2019-09-11	$49.07	$88.41	15,500
2019-09-10	$49.07	$88.41	200
2019-09-09	$46.15	$83.15	0
2019-09-06	$46.15	$83.15	2,900
2019-09-05	$47.21	$85.06	0
2019-09-04	$47.21	$84.70	0
2019-09-03	$47.21	$84.70	200
2019-08-30	$48.24	$86.54	100
2019-08-29	$47.76	$85.68	100
2019-08-28	$47.26	$84.79	100
2019-08-27	$47.94	$86.01	0
2019-08-26	$47.94	$86.01	0
2019-08-23	$47.94	$86.01	0
2019-08-22	$47.94	$86.01	0
2019-08-21	$47.94	$86.01	500
2019-08-20	$45.99	$82.51	0
2019-08-19	$45.99	$82.51	0
2019-08-16	$45.99	$82.51	0
2019-08-15	$45.99	$82.51	200
2019-08-14	$46.08	$82.67	100
2019-08-13	$47.65	$85.48	300
2019-08-12	$47.65	$85.48	300
2019-08-09	$48.27	$86.60	100
2019-08-08	$48.27	$86.60	0
2019-08-07	$48.27	$86.60	200
2019-08-06	$49.85	$89.43	100
2019-08-05	$49.85	$89.43	100
2019-08-02	$49.85	$89.43	100
2019-08-01	$49.85	$89.43	100
2019-07-31	$49.85	$89.43	300
2019-07-30	$49.85	$89.43	300
2019-07-29	$49.03	$87.96	700
2019-07-26	$49.03	$87.96	0
2019-07-25	$49.03	$87.96	700
2019-07-24	$47.55	$85.31	0
2019-07-23	$47.55	$85.31	100
2019-07-22	$47.55	$85.31	200
2019-07-19	$48.34	$86.72	200
2019-07-18	$48.42	$86.87	0
2019-07-17	$48.42	$86.87	0
2019-07-16	$48.42	$86.87	200
2019-07-15	$47.85	$85.84	100
2019-07-12	$47.82	$85.79	100
2019-07-11	$47.22	$84.71	0
2019-07-10	$47.22	$84.71	0
2019-07-09	$47.22	$84.71	0
2019-07-08	$47.22	$84.71	100
2019-07-05	$47.22	$84.71	0
2019-07-03	$47.22	$84.71	0
2019-07-02	$47.22	$84.71	0
2019-07-01	$47.22	$84.71	0
2019-06-28	$47.22	$84.71	800
2019-06-27	$46.71	$83.80	1,900
2019-06-26	$46.75	$83.87	0
2019-06-25	$46.75	$83.87	200
2019-06-24	$46.36	$83.17	1,700
2019-06-21	$46.44	$83.31	1,700
2019-06-20	$46.81	$83.98	300
2019-06-19	$45.46	$81.56	100
2019-06-18	$46.04	$82.60	600
2019-06-17	$45.05	$80.82	300
2019-06-14	$44.65	$80.10	200
2019-06-13	$45.07	$80.86	100
2019-06-12	$45.07	$80.86	100
2019-06-11	$45.07	$80.86	100
2019-06-10	$44.70	$80.19	0
2019-06-07	$44.70	$80.19	0
2019-06-06	$44.70	$80.19	400
2019-06-05	$43.89	$78.38	0
2019-06-04	$43.89	$78.38	300
2019-06-03	$43.75	$78.13	200
2019-05-31	$43.65	$77.95	100
2019-05-30	$45.71	$81.63	100
2019-05-29	$45.71	$81.63	0
2019-05-28	$45.71	$81.63	100
2019-05-24	$45.15	$80.63	0
2019-05-23	$45.15	$80.63	200
2019-05-22	$44.93	$80.24	500
2019-05-21	$45.38	$81.04	600
2019-05-20	$44.90	$80.18	0
2019-05-17	$44.90	$80.18	0
2019-05-16	$44.90	$80.18	1,000
2019-05-15	$44.70	$79.83	400
2019-05-14	$44.23	$78.99	500
2019-05-13	$45.54	$81.33	0
2019-05-10	$45.54	$81.33	0
2019-05-09	$45.54	$81.33	200
2019-05-08	$46.05	$82.24	600
2019-05-07	$45.54	$81.33	200
2019-05-06	$48.02	$85.75	900
2019-05-03	$49.19	$87.84	600
2019-05-02	$50.64	$90.43	200
2019-05-01	$51.73	$92.38	0
2019-04-30	$51.73	$92.38	0
2019-04-29	$51.73	$92.38	100
2019-04-26	$52.13	$93.09	0
2019-04-25	$52.13	$93.09	0
2019-04-24	$52.13	$93.09	0
2019-04-23	$52.13	$93.09	300
2019-04-22	$51.47	$91.92	1,400
2019-04-18	$51.79	$92.49	0
2019-04-17	$51.79	$92.49	0
2019-04-16	$51.79	$92.49	0
2019-04-15	$51.79	$92.49	100
2019-04-12	$52.06	$92.97	0
2019-04-11	$52.06	$92.97	0
2019-04-10	$52.06	$92.97	0
2019-04-09	$52.06	$92.97	100
2019-04-08	$52.06	$92.97	0
2019-04-05	$52.06	$92.97	300
2019-04-04	$51.75	$92.42	700
2019-04-03	$52.32	$93.43	0
2019-04-02	$52.32	$93.43	100
2019-04-01	$52.58	$93.90	1,500
2019-03-29	$51.19	$91.42	300
2019-03-28	$50.02	$89.33	0
2019-03-27	$50.02	$89.33	400
2019-03-26	$49.75	$88.84	300
2019-03-25	$49.50	$88.40	0
2019-03-22	$49.50	$88.40	4,100
2019-03-21	$50.17	$89.59	500
2019-03-20	$50.10	$89.47	700
2019-03-19	$50.61	$90.38	0
2019-03-18	$50.61	$90.38	2,500
2019-03-15	$50.41	$90.02	0
2019-03-14	$50.41	$90.02	0
2019-03-13	$50.41	$90.02	3,500
2019-03-12	$50.41	$90.02	800
2019-03-11	$50.68	$90.50	100
2019-03-08	$50.21	$89.67	200
2019-03-07	$50.51	$90.20	10,800
2019-03-06	$51.53	$91.66	38,000
2019-03-05	$51.78	$92.11	0
2019-03-04	$51.78	$92.11	200
2019-03-01	$52.28	$93.00	700
2019-02-28	$51.97	$92.45	1,400
2019-02-27	$52.11	$92.70	700
2019-02-26	$52.11	$92.70	1,500
2019-02-25	$52.53	$93.44	200
2019-02-22	$52.62	$93.60	4,300
2019-02-21	$52.52	$93.42	0
2019-02-20	$52.52	$93.42	300
2019-02-19	$52.13	$92.73	400
2019-02-15	$49.32	$87.73	2,200
2019-02-14	$44.62	$79.37	700
2019-02-13	$45.23	$80.46	0
2019-02-12	$45.23	$80.46	200
2019-02-11	$43.85	$78.00	0
2019-02-08	$43.85	$78.00	200
2019-02-07	$44.67	$79.46	0
2019-02-06	$44.67	$79.46	200
2019-02-05	$44.67	$79.46	800
2019-02-04	$44.37	$78.93	62,300
2019-02-01	$42.70	$75.96	25,300
2019-01-31	$42.70	$75.96	0
2019-01-30	$42.70	$75.96	0
2019-01-29	$42.70	$75.96	0
2019-01-28	$42.70	$75.96	0
2019-01-25	$42.70	$75.96	0
2019-01-24	$42.70	$75.96	0
2019-01-23	$42.70	$75.96	0
2019-01-22	$42.70	$75.96	0
2019-01-18	$42.70	$75.96	0
2019-01-17	$42.70	$75.96	0
2019-01-16	$42.70	$75.96	1,000
2019-01-15	$42.03	$74.76	0
2019-01-14	$42.03	$74.76	0
2019-01-11	$42.03	$74.76	0
2019-01-10	$42.03	$74.76	0
2019-01-09	$42.03	$74.76	100
2019-01-08	$41.75	$74.27	100
2019-01-07	$39.63	$70.50	0
2019-01-04	$39.63	$70.50	0
2019-01-03	$39.63	$70.50	1,000
2019-01-02	$38.84	$69.09	0