Closing price on 7/2/2025
|
|
Open |
44.60 |
High |
44.60 |
Low |
44.60 |
Volume |
0 |
Split-adjusted Price |
44.60 |
|
|
TMS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/2/2025
|
0.00 / 0.00%
|
44.60
|
44.60
|
44.60
|
44.60
|
44.60
|
44.60
|
0
|
|
7/1/2025
|
+2.80 / +6.70%
|
41.50
|
44.60
|
41.00
|
44.60
|
41.54
|
44.60
|
20,700
|
|
6/30/2025
|
+0.30 / +0.72%
|
41.30
|
41.80
|
41.30
|
41.80
|
41.42
|
41.80
|
15,100
|
|
6/27/2025
|
0.00 / 0.00%
|
41.00
|
41.50
|
40.00
|
41.50
|
40.88
|
41.50
|
3,700
|
|
6/26/2025
|
-0.50 / -1.19%
|
41.00
|
41.50
|
41.00
|
41.50
|
41.20
|
41.50
|
3,800
|
|
6/25/2025
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
0
|
|
6/24/2025
|
0.00 / 0.00%
|
41.50
|
42.00
|
41.50
|
42.00
|
41.50
|
42.00
|
10,700
|
|
6/23/2025
|
0.00 / 0.00%
|
42.00
|
42.00
|
41.00
|
42.00
|
41.35
|
42.00
|
4,600
|
|
6/20/2025
|
0.00 / 0.00%
|
41.00
|
42.00
|
41.00
|
42.00
|
41.13
|
42.00
|
2,300
|
|
6/19/2025
|
0.00 / 0.00%
|
41.90
|
42.00
|
41.90
|
42.00
|
41.97
|
42.00
|
600
|
|
6/18/2025
|
-0.10 / -0.24%
|
41.00
|
42.00
|
41.00
|
42.00
|
41.79
|
42.00
|
800
|
|
6/17/2025
|
0.00 / 0.00%
|
42.10
|
42.10
|
42.10
|
42.10
|
42.10
|
42.10
|
0
|
|
6/16/2025
|
+1.30 / +3.19%
|
42.00
|
42.10
|
42.00
|
42.10
|
42.04
|
42.10
|
1,600
|
|
6/13/2025
|
-1.40 / -3.32%
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
100
|
|
6/12/2025
|
0.00 / 0.00%
|
42.20
|
42.20
|
42.20
|
42.20
|
42.20
|
42.20
|
0
|
|
6/11/2025
|
0.00 / 0.00%
|
42.20
|
42.20
|
42.20
|
42.20
|
42.20
|
42.20
|
0
|
|
6/10/2025
|
0.00 / 0.00%
|
42.20
|
42.20
|
42.20
|
42.20
|
42.20
|
42.20
|
1,200
|
|
6/9/2025
|
-0.20 / -0.47%
|
40.15
|
42.20
|
40.15
|
42.20
|
41.58
|
42.20
|
3,200
|
|
6/6/2025
|
0.00 / 0.00%
|
42.40
|
42.40
|
42.40
|
42.40
|
42.40
|
42.40
|
0
|
|
6/5/2025
|
0.00 / 0.00%
|
42.40
|
42.40
|
42.40
|
42.40
|
42.40
|
42.40
|
0
|
|
6/4/2025
|
0.00 / 0.00%
|
42.25
|
42.40
|
42.25
|
42.40
|
42.33
|
42.40
|
2,001
|
|
6/3/2025
|
-0.05 / -0.12%
|
40.15
|
42.40
|
40.15
|
42.40
|
41.96
|
42.40
|
1,900
|
|
6/2/2025
|
0.00 / 0.00%
|
41.35
|
42.45
|
40.25
|
42.45
|
41.65
|
42.45
|
1,200
|
|
5/30/2025
|
+0.55 / +1.31%
|
42.50
|
42.50
|
42.45
|
42.45
|
42.49
|
42.45
|
400
|
|
5/29/2025
|
-0.50 / -1.18%
|
42.40
|
42.40
|
41.90
|
41.90
|
41.95
|
41.90
|
1,100
|
|
5/28/2025
|
+1.90 / +4.69%
|
42.00
|
42.50
|
42.00
|
42.40
|
42.25
|
42.40
|
2,400
|
|
5/27/2025
|
-1.50 / -3.57%
|
41.50
|
42.00
|
40.50
|
40.50
|
40.91
|
40.50
|
4,800
|
|
5/26/2025
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
1,000
|
|
5/23/2025
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
0
|
|
5/22/2025
|
0.00 / 0.00%
|
41.00
|
42.00
|
41.00
|
42.00
|
41.72
|
42.00
|
900
|
|
|