|
Closing price on 5/22/2026
|
|
| Open |
39.25 |
| High |
40.20 |
| Low |
39.25 |
| Volume |
1,500 |
| Split-adjusted Price |
40.20 |
There is no data on 5/24/2026. Display data on 5/22/2026 instead.
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2026
|
-0.30 / -0.74%
|
39.25
|
40.20
|
39.25
|
40.20
|
40.10
|
40.20
|
1,500
|
|
|
5/21/2026
|
+0.60 / +1.50%
|
40.00
|
40.50
|
38.60
|
40.50
|
40.00
|
40.50
|
2,600
|
|
|
5/20/2026
|
-0.05 / -0.13%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
1,500
|
|
|
5/19/2026
|
+1.15 / +2.96%
|
39.00
|
39.95
|
39.00
|
39.95
|
39.63
|
39.95
|
300
|
|
|
5/18/2026
|
-1.40 / -3.48%
|
39.55
|
39.95
|
38.60
|
38.80
|
39.05
|
38.80
|
600
|
|
|
5/15/2026
|
0.00 / 0.00%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
0
|
|
|
5/14/2026
|
0.00 / 0.00%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
100
|
|
|
5/13/2026
|
-0.50 / -1.23%
|
38.70
|
40.20
|
38.70
|
40.20
|
38.84
|
40.20
|
3,500
|
|
|
5/12/2026
|
+0.90 / +2.26%
|
39.70
|
40.70
|
39.70
|
40.70
|
39.94
|
40.70
|
6,800
|
|
|
5/11/2026
|
-0.10 / -0.25%
|
39.10
|
39.80
|
39.00
|
39.80
|
39.36
|
39.80
|
500
|
|
|
5/8/2026
|
0.00 / 0.00%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
0
|
|
|
5/7/2026
|
-1.30 / -3.16%
|
41.15
|
41.20
|
39.90
|
39.90
|
40.88
|
39.90
|
4,100
|
|
|
5/6/2026
|
-0.25 / -0.60%
|
40.00
|
41.20
|
40.00
|
41.20
|
40.86
|
41.20
|
500
|
|
|
5/5/2026
|
+1.45 / +3.63%
|
38.30
|
41.45
|
38.10
|
41.45
|
39.25
|
41.45
|
11,200
|
|
|
5/4/2026
|
-0.25 / -0.62%
|
40.25
|
40.25
|
39.15
|
40.00
|
40.13
|
40.00
|
1,300
|
|
|
4/29/2026
|
-0.05 / -0.12%
|
38.20
|
40.25
|
38.20
|
40.25
|
40.09
|
40.25
|
5,300
|
|
|
4/28/2026
|
0.00 / 0.00%
|
40.30
|
40.30
|
40.30
|
40.30
|
40.30
|
40.30
|
0
|
|
|
4/24/2026
|
-0.30 / -0.74%
|
40.30
|
40.30
|
40.30
|
40.30
|
40.30
|
40.30
|
2,800
|
|
|
4/23/2026
|
0.00 / 0.00%
|
40.60
|
40.60
|
40.60
|
40.60
|
40.60
|
40.60
|
0
|
|
|
4/22/2026
|
0.00 / 0.00%
|
40.60
|
40.60
|
40.60
|
40.60
|
40.60
|
40.60
|
0
|
|
|
4/21/2026
|
+0.10 / +0.25%
|
40.50
|
40.70
|
37.75
|
40.60
|
39.05
|
40.60
|
11,300
|
|
|
4/20/2026
|
0.00 / 0.00%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
0
|
|
|
4/17/2026
|
0.00 / 0.00%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
0
|
|
|
4/16/2026
|
0.00 / 0.00%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
0
|
|
|
4/15/2026
|
0.00 / 0.00%
|
40.00
|
40.50
|
40.00
|
40.50
|
40.46
|
40.50
|
1,300
|
|
|
4/14/2026
|
-0.20 / -0.49%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
100
|
|
|
4/13/2026
|
+1.70 / +4.36%
|
40.50
|
40.70
|
40.50
|
40.70
|
40.54
|
40.70
|
2,500
|
|
|
4/10/2026
|
-1.50 / -3.70%
|
38.65
|
40.70
|
38.65
|
39.00
|
40.11
|
39.00
|
1,700
|
|
|
4/9/2026
|
0.00 / 0.00%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
0
|
|
|
4/8/2026
|
-0.30 / -0.74%
|
38.75
|
40.50
|
38.75
|
40.50
|
39.63
|
40.50
|
1,000
|
|
|