|
Closing price on 1/17/2022
|
|
| Open |
72.30 |
| High |
72.40 |
| Low |
70.50 |
| Volume |
27,600 |
| Split-adjusted Price |
44.44 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2022
|
-0.60 / -0.83%
|
72.30
|
72.40
|
70.50
|
71.80
|
71.24
|
44.44
|
27,600
|
|
|
1/14/2022
|
-0.60 / -0.82%
|
72.00
|
73.00
|
71.00
|
72.40
|
71.67
|
44.81
|
33,700
|
|
|
1/13/2022
|
+1.10 / +1.53%
|
73.90
|
73.90
|
71.00
|
73.00
|
71.75
|
45.18
|
37,700
|
|
|
1/12/2022
|
-1.40 / -1.91%
|
73.00
|
73.00
|
71.00
|
71.90
|
71.86
|
44.50
|
36,100
|
|
|
1/11/2022
|
-0.20 / -0.27%
|
73.50
|
74.90
|
71.00
|
73.30
|
72.50
|
45.36
|
35,200
|
|
|
1/10/2022
|
-2.30 / -3.03%
|
75.00
|
75.00
|
73.50
|
73.50
|
74.13
|
45.49
|
34,400
|
|
|
1/7/2022
|
-1.20 / -1.56%
|
77.00
|
77.00
|
75.00
|
75.80
|
75.54
|
46.91
|
15,700
|
|
|
1/6/2022
|
+1.00 / +1.32%
|
76.00
|
78.50
|
76.00
|
77.00
|
77.27
|
47.65
|
51,500
|
|
|
1/5/2022
|
-0.50 / -0.65%
|
76.00
|
76.50
|
76.00
|
76.00
|
76.13
|
47.04
|
15,500
|
|
|
1/4/2022
|
+1.50 / +2.00%
|
75.30
|
77.00
|
74.60
|
76.50
|
75.73
|
47.34
|
24,800
|
|
|
12/31/2021
|
-0.50 / -0.66%
|
75.50
|
75.90
|
75.00
|
75.00
|
75.48
|
46.42
|
8,400
|
|
|
12/30/2021
|
+1.90 / +2.58%
|
73.50
|
75.50
|
73.10
|
75.50
|
73.85
|
46.73
|
13,700
|
|
|
12/29/2021
|
0.00 / 0.00%
|
73.40
|
73.60
|
73.00
|
73.60
|
73.39
|
45.55
|
8,100
|
|
|
12/28/2021
|
-1.40 / -1.87%
|
75.00
|
75.00
|
73.50
|
73.60
|
74.07
|
45.55
|
4,100
|
|
|
12/27/2021
|
-0.50 / -0.66%
|
75.90
|
75.90
|
73.00
|
75.00
|
74.49
|
46.42
|
18,500
|
|
|
12/24/2021
|
+2.00 / +2.72%
|
76.40
|
76.40
|
71.00
|
75.50
|
73.65
|
46.73
|
50,200
|
|
|
12/23/2021
|
-4.90 / -6.25%
|
77.90
|
78.00
|
73.50
|
73.50
|
75.42
|
45.49
|
92,800
|
|
|
12/22/2021
|
-3.50 / -4.27%
|
81.00
|
81.00
|
77.00
|
78.40
|
77.97
|
48.52
|
130,800
|
|
|
12/21/2021
|
0.00 / 0.00%
|
80.00
|
81.90
|
79.00
|
81.90
|
80.24
|
50.69
|
48,000
|
|
|
12/20/2021
|
-1.60 / -1.92%
|
83.50
|
83.50
|
81.00
|
81.90
|
81.46
|
50.69
|
242,100
|
|
|
12/17/2021
|
-0.80 / -0.95%
|
84.30
|
84.30
|
82.50
|
83.50
|
83.15
|
51.68
|
87,100
|
|
|
12/16/2021
|
-0.30 / -0.35%
|
85.10
|
85.10
|
82.50
|
84.30
|
83.98
|
52.17
|
74,300
|
|
|
12/15/2021
|
0.00 / 0.00%
|
85.10
|
85.10
|
82.50
|
84.60
|
83.86
|
52.36
|
64,000
|
|
|
12/14/2021
|
-0.40 / -0.47%
|
86.00
|
86.00
|
82.50
|
84.60
|
83.87
|
52.36
|
118,200
|
|
|
12/13/2021
|
0.00 / 0.00%
|
80.10
|
85.00
|
80.10
|
85.00
|
82.94
|
52.61
|
94,100
|
|
|
12/10/2021
|
0.00 / 0.00%
|
85.90
|
86.00
|
84.00
|
85.00
|
84.88
|
52.61
|
66,400
|
|
|
12/9/2021
|
+0.70 / +0.83%
|
82.00
|
86.00
|
82.00
|
85.00
|
85.07
|
52.61
|
97,200
|
|
|
12/8/2021
|
+1.30 / +1.57%
|
84.40
|
84.40
|
82.50
|
84.30
|
83.55
|
52.17
|
110,200
|
|
|
12/7/2021
|
0.00 / 0.00%
|
82.90
|
83.00
|
81.00
|
83.00
|
82.42
|
51.37
|
23,200
|
|
|
12/6/2021
|
-2.40 / -2.81%
|
81.10
|
85.40
|
80.00
|
83.00
|
81.51
|
51.37
|
96,700
|
|
|