|
Closing price on 1/22/2021
|
|
| Open |
37.30 |
| High |
38.00 |
| Low |
37.00 |
| Volume |
9,800 |
| Split-adjusted Price |
19.83 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2021
|
+0.10 / +0.26%
|
37.30
|
38.00
|
37.00
|
38.00
|
37.90
|
19.83
|
9,800
|
|
|
1/21/2021
|
+0.50 / +1.34%
|
36.80
|
37.90
|
36.80
|
37.90
|
37.27
|
19.78
|
13,200
|
|
|
1/20/2021
|
+0.30 / +0.81%
|
37.00
|
38.00
|
36.00
|
37.40
|
36.98
|
19.51
|
41,900
|
|
|
1/19/2021
|
-1.10 / -2.88%
|
38.00
|
38.00
|
36.75
|
37.10
|
37.50
|
19.36
|
47,800
|
|
|
1/18/2021
|
+0.20 / +0.53%
|
38.50
|
38.50
|
37.00
|
38.20
|
37.99
|
19.93
|
45,900
|
|
|
1/15/2021
|
-0.30 / -0.78%
|
38.30
|
38.30
|
36.80
|
38.00
|
37.74
|
19.83
|
27,400
|
|
|
1/14/2021
|
+0.10 / +0.26%
|
38.00
|
38.30
|
36.00
|
38.30
|
37.77
|
19.98
|
35,400
|
|
|
1/13/2021
|
+0.50 / +1.33%
|
38.00
|
38.30
|
37.70
|
38.20
|
37.97
|
19.93
|
93,100
|
|
|
1/12/2021
|
+0.70 / +1.89%
|
37.60
|
37.75
|
37.00
|
37.70
|
37.55
|
19.67
|
26,300
|
|
|
1/11/2021
|
-0.50 / -1.33%
|
37.50
|
37.80
|
37.00
|
37.00
|
37.33
|
19.31
|
15,300
|
|
|
1/8/2021
|
+0.80 / +2.18%
|
36.70
|
37.50
|
36.70
|
37.50
|
37.20
|
19.57
|
99,400
|
|
|
1/7/2021
|
+0.80 / +2.23%
|
35.60
|
36.80
|
35.50
|
36.70
|
36.07
|
19.15
|
47,100
|
|
|
1/6/2021
|
+0.60 / +1.70%
|
35.90
|
35.90
|
35.00
|
35.90
|
35.45
|
18.73
|
62,500
|
|
|
1/5/2021
|
-0.90 / -2.49%
|
35.60
|
36.00
|
35.30
|
35.30
|
35.30
|
18.42
|
11,500
|
|
|
1/4/2021
|
+0.10 / +0.28%
|
36.10
|
36.50
|
36.00
|
36.20
|
36.14
|
18.89
|
19,500
|
|
|
12/31/2020
|
-0.10 / -0.28%
|
35.75
|
36.40
|
35.75
|
36.10
|
36.09
|
18.84
|
18,170
|
|
|
12/30/2020
|
+0.80 / +2.26%
|
36.00
|
36.35
|
35.40
|
36.20
|
36.00
|
18.89
|
65,700
|
|
|
12/29/2020
|
+1.40 / +4.12%
|
34.10
|
35.50
|
33.90
|
35.40
|
34.51
|
18.47
|
99,790
|
|
|
12/28/2020
|
-0.50 / -1.45%
|
34.00
|
34.50
|
33.80
|
34.00
|
34.20
|
17.74
|
88,070
|
|
|
12/25/2020
|
0.00 / 0.00%
|
35.00
|
35.40
|
34.50
|
34.50
|
34.85
|
18.00
|
97,810
|
|
|
12/24/2020
|
-1.40 / -3.90%
|
35.30
|
35.40
|
33.40
|
34.50
|
33.86
|
18.00
|
19,740
|
|
|
12/23/2020
|
0.00 / 0.00%
|
35.50
|
35.95
|
35.35
|
35.90
|
35.90
|
18.73
|
34,230
|
|
|
12/22/2020
|
-0.10 / -0.28%
|
36.50
|
36.50
|
35.50
|
35.90
|
36.03
|
18.73
|
83,270
|
|
|
12/21/2020
|
-2.00 / -5.26%
|
38.00
|
38.00
|
35.50
|
36.00
|
36.48
|
18.78
|
81,600
|
|
|
12/18/2020
|
+1.00 / +2.70%
|
37.00
|
39.00
|
36.95
|
38.00
|
37.96
|
19.83
|
40,630
|
|
|
12/17/2020
|
+2.30 / +6.63%
|
34.00
|
37.10
|
34.00
|
37.00
|
35.83
|
19.31
|
72,570
|
|
|
12/16/2020
|
+2.25 / +6.93%
|
34.70
|
34.70
|
32.80
|
34.70
|
34.18
|
18.11
|
271,600
|
|
|
12/15/2020
|
+2.10 / +5.88%
|
38.00
|
38.00
|
37.00
|
37.80
|
37.54
|
16.92
|
264,850
|
|
|
12/14/2020
|
+2.30 / +6.89%
|
34.70
|
35.70
|
33.40
|
35.70
|
35.28
|
15.98
|
16,962,006
|
|
|
12/11/2020
|
-0.10 / -0.30%
|
33.50
|
34.95
|
32.70
|
33.40
|
33.06
|
14.95
|
202,530
|
|
|