TMTNF Dividend-Reinvested, Split-Adjusted Stock Price History - 2020

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 — 2020

Date	Split-adjusted close	Cumulative dividend-reinvested close	Reported volume
2020-12-31	$70.24	$129.18	0
2020-12-30	$70.24	$129.18	0
2020-12-29	$70.24	$129.18	1,300
2020-12-28	$72.59	$133.50	0
2020-12-24	$72.59	$133.50	0
2020-12-23	$72.59	$133.50	0
2020-12-22	$72.59	$133.50	0
2020-12-21	$72.59	$133.50	0
2020-12-18	$72.59	$133.50	0
2020-12-17	$72.59	$133.50	100
2020-12-16	$71.72	$131.90	100
2020-12-15	$74.03	$136.15	0
2020-12-14	$74.03	$136.15	100
2020-12-11	$73.07	$134.38	100
2020-12-10	$72.53	$133.39	0
2020-12-09	$72.53	$133.39	100
2020-12-08	$71.07	$130.71	0
2020-12-07	$71.07	$130.26	100
2020-12-04	$68.88	$126.25	0
2020-12-03	$68.88	$126.25	0
2020-12-02	$68.88	$126.25	4,200
2020-12-01	$70.08	$128.45	0
2020-11-30	$70.08	$128.45	179,800
2020-11-27	$65.40	$119.87	18,300
2020-11-25	$65.40	$119.87	0
2020-11-24	$65.40	$119.87	1,000
2020-11-23	$65.40	$119.87	100
2020-11-20	$65.40	$119.87	0
2020-11-19	$65.40	$119.87	400
2020-11-18	$65.40	$119.87	0
2020-11-17	$65.40	$119.87	0
2020-11-16	$65.40	$119.87	0
2020-11-13	$65.40	$119.87	500
2020-11-12	$65.40	$119.87	600
2020-11-11	$63.62	$116.61	0
2020-11-10	$63.62	$116.61	1,500
2020-11-09	$65.85	$120.69	0
2020-11-06	$65.85	$120.69	0
2020-11-05	$65.85	$120.69	0
2020-11-04	$65.85	$120.69	0
2020-11-03	$65.85	$120.69	600
2020-11-02	$63.17	$115.78	200
2020-10-30	$62.87	$115.23	0
2020-10-29	$62.87	$115.23	0
2020-10-28	$62.87	$115.23	600
2020-10-27	$67.25	$123.26	0
2020-10-26	$67.25	$123.26	0
2020-10-23	$67.25	$123.26	0
2020-10-22	$67.25	$123.26	300
2020-10-21	$66.96	$122.73	3,800
2020-10-20	$65.93	$120.84	200
2020-10-19	$63.79	$116.92	0
2020-10-16	$63.79	$116.92	0
2020-10-15	$63.79	$116.92	600
2020-10-14	$62.40	$114.37	9,900
2020-10-13	$62.00	$113.64	0
2020-10-12	$62.00	$113.64	0
2020-10-09	$62.00	$113.64	0
2020-10-08	$62.00	$113.64	1,500
2020-10-07	$58.61	$107.42	0
2020-10-06	$58.61	$107.42	0
2020-10-05	$58.61	$107.42	0
2020-10-02	$58.61	$107.42	0
2020-10-01	$58.61	$107.42	0
2020-09-30	$58.61	$107.42	0
2020-09-29	$58.61	$107.42	600
2020-09-28	$58.61	$107.42	400
2020-09-25	$57.22	$104.88	400
2020-09-24	$56.15	$102.92	18,700
2020-09-23	$56.02	$102.68	1,200
2020-09-22	$55.89	$102.44	200
2020-09-21	$55.33	$101.41	200
2020-09-18	$57.25	$104.93	100
2020-09-17	$58.23	$106.73	0
2020-09-16	$58.23	$106.73	100
2020-09-15	$56.73	$103.98	0
2020-09-14	$56.73	$103.98	0
2020-09-11	$56.73	$103.98	200
2020-09-10	$56.03	$102.70	100
2020-09-09	$54.99	$100.79	0
2020-09-08	$54.99	$100.79	0
2020-09-04	$54.99	$100.79	200
2020-09-03	$57.06	$104.15	0
2020-09-02	$57.06	$104.15	200
2020-09-01	$56.34	$102.84	0
2020-08-31	$56.34	$102.84	0
2020-08-28	$56.34	$102.84	0
2020-08-27	$56.34	$102.84	200
2020-08-26	$56.55	$103.22	200
2020-08-25	$56.30	$102.76	0
2020-08-24	$56.30	$102.76	200
2020-08-21	$56.41	$102.96	2,900
2020-08-20	$52.61	$96.03	0
2020-08-19	$52.61	$96.03	0
2020-08-18	$52.61	$96.03	100
2020-08-17	$52.61	$96.03	0
2020-08-14	$52.61	$96.03	700
2020-08-13	$54.82	$100.06	0
2020-08-12	$54.82	$100.06	0
2020-08-11	$54.82	$100.06	600
2020-08-10	$54.73	$99.90	0
2020-08-07	$54.73	$99.90	100
2020-08-06	$55.86	$101.96	100
2020-08-05	$54.97	$100.34	100
2020-08-04	$54.98	$100.35	0
2020-08-03	$54.98	$100.35	0
2020-07-31	$54.98	$100.35	0
2020-07-30	$54.98	$100.35	0
2020-07-29	$54.98	$100.35	200
2020-07-28	$55.06	$100.50	0
2020-07-27	$55.06	$100.50	2,600
2020-07-24	$54.21	$98.95	400
2020-07-23	$51.62	$94.22	100
2020-07-22	$53.66	$97.94	400
2020-07-21	$54.30	$99.11	1,700
2020-07-20	$54.10	$98.75	100
2020-07-17	$53.31	$97.31	300
2020-07-16	$51.97	$94.86	200
2020-07-15	$48.90	$89.26	0
2020-07-14	$48.90	$89.26	0
2020-07-13	$48.90	$89.26	700
2020-07-10	$48.62	$88.74	100
2020-07-09	$49.33	$90.04	0
2020-07-08	$49.33	$90.04	100
2020-07-07	$49.81	$90.92	100
2020-07-06	$49.56	$90.46	0
2020-07-02	$49.56	$90.46	2,700
2020-07-01	$44.63	$81.46	500
2020-06-30	$48.94	$89.33	1,100
2020-06-29	$48.13	$87.85	800
2020-06-26	$48.49	$88.51	0
2020-06-25	$48.49	$88.51	400
2020-06-24	$50.37	$91.94	0
2020-06-23	$50.37	$91.94	200
2020-06-22	$52.39	$95.63	0
2020-06-19	$52.39	$95.63	200
2020-06-18	$50.42	$92.03	100
2020-06-17	$50.99	$93.07	200
2020-06-16	$50.64	$92.43	800
2020-06-15	$49.91	$91.10	100
2020-06-12	$52.51	$95.85	0
2020-06-11	$52.51	$95.85	0
2020-06-10	$52.51	$95.85	0
2020-06-09	$52.51	$95.85	400
2020-06-08	$53.94	$98.46	200
2020-06-05	$53.89	$97.94	200
2020-06-04	$50.23	$91.29	0
2020-06-03	$50.23	$91.29	0
2020-06-02	$50.23	$91.29	400
2020-06-01	$48.25	$87.69	0
2020-05-29	$48.25	$87.69	9,500
2020-05-28	$48.22	$87.64	800
2020-05-27	$47.40	$86.15	400
2020-05-26	$45.99	$83.58	0
2020-05-22	$45.99	$83.58	0
2020-05-21	$45.99	$83.58	100
2020-05-20	$44.13	$80.20	0
2020-05-19	$44.13	$80.20	0
2020-05-18	$44.13	$80.20	0
2020-05-15	$44.13	$80.20	0
2020-05-14	$44.13	$80.20	100
2020-05-13	$44.18	$80.30	300
2020-05-12	$46.44	$84.40	200
2020-05-11	$46.53	$84.57	1,200
2020-05-08	$46.37	$84.28	0
2020-05-07	$46.37	$84.28	0
2020-05-06	$46.37	$84.28	0
2020-05-05	$46.37	$84.28	100
2020-05-04	$45.82	$83.28	600
2020-05-01	$44.74	$81.31	200
2020-04-30	$46.87	$85.18	600
2020-04-29	$46.81	$85.07	200
2020-04-28	$45.84	$83.31	0
2020-04-27	$45.84	$83.31	100
2020-04-24	$45.65	$82.97	0
2020-04-23	$45.65	$82.97	100
2020-04-22	$45.55	$82.78	0
2020-04-21	$45.55	$82.78	0
2020-04-20	$45.55	$82.78	100
2020-04-17	$45.47	$82.64	700
2020-04-16	$43.97	$79.91	1,000
2020-04-15	$45.06	$81.89	900
2020-04-14	$46.60	$84.69	200
2020-04-13	$45.57	$82.82	1,200
2020-04-09	$45.00	$81.79	100
2020-04-08	$44.90	$81.60	1,300
2020-04-07	$46.02	$83.64	900
2020-04-06	$43.24	$78.59	100
2020-04-03	$42.06	$76.44	400
2020-04-02	$42.90	$77.97	200
2020-04-01	$41.93	$76.21	300
2020-03-31	$43.95	$79.88	100
2020-03-30	$41.98	$76.30	200
2020-03-27	$43.96	$79.90	0
2020-03-26	$43.96	$79.90	500
2020-03-25	$43.67	$79.37	500
2020-03-24	$38.92	$70.74	400
2020-03-23	$37.72	$68.55	1,900
2020-03-20	$41.30	$75.06	500
2020-03-19	$40.65	$73.88	400
2020-03-18	$37.03	$67.30	400
2020-03-17	$43.76	$79.53	1,300
2020-03-16	$43.59	$79.22	300
2020-03-13	$43.93	$79.84	200
2020-03-12	$42.30	$76.88	400
2020-03-11	$46.18	$83.93	9,200
2020-03-10	$46.56	$84.62	0
2020-03-09	$46.56	$84.62	600
2020-03-06	$50.23	$91.29	0
2020-03-05	$50.23	$90.87	600
2020-03-04	$50.87	$92.03	200
2020-03-03	$51.10	$92.44	600
2020-03-02	$50.72	$91.76	200
2020-02-28	$48.39	$87.54	400
2020-02-27	$50.00	$90.45	2,000
2020-02-26	$54.90	$99.32	0
2020-02-25	$54.90	$99.32	0
2020-02-24	$54.90	$99.32	0
2020-02-21	$54.90	$99.32	0
2020-02-20	$54.90	$99.32	0
2020-02-19	$54.90	$99.32	0
2020-02-18	$54.90	$99.32	0
2020-02-14	$54.90	$99.32	0
2020-02-13	$54.90	$99.32	0
2020-02-12	$54.90	$99.32	500
2020-02-11	$52.99	$95.86	0
2020-02-10	$52.99	$95.86	0
2020-02-07	$52.99	$95.86	500
2020-02-06	$52.86	$95.63	800
2020-02-05	$53.09	$96.04	4,100
2020-02-04	$51.45	$93.08	0
2020-02-03	$51.45	$93.08	0
2020-01-31	$51.45	$93.08	7,200
2020-01-30	$53.79	$97.31	0
2020-01-29	$53.79	$97.31	0
2020-01-28	$53.79	$97.31	0
2020-01-27	$53.79	$97.31	100
2020-01-24	$54.56	$98.70	0
2020-01-23	$54.56	$98.70	200
2020-01-22	$54.92	$99.36	0
2020-01-21	$54.92	$99.36	100
2020-01-17	$55.22	$99.90	100
2020-01-16	$54.20	$98.05	0
2020-01-15	$54.20	$98.05	300
2020-01-14	$54.51	$98.61	0
2020-01-13	$54.51	$98.61	0
2020-01-10	$54.51	$98.61	0
2020-01-09	$54.51	$98.61	600
2020-01-08	$54.83	$99.19	100
2020-01-07	$54.34	$98.31	2,700
2020-01-06	$54.51	$98.61	2,700
2020-01-03	$54.13	$97.93	0
2020-01-02	$54.13	$97.93	0