|
Closing price on 1/26/2018
|
|
| Open |
49.60 |
| High |
49.60 |
| Low |
46.10 |
| Volume |
6,640 |
| Split-adjusted Price |
14.56 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2018
|
-0.90 / -1.91%
|
49.60
|
49.60
|
46.10
|
46.10
|
48.04
|
14.56
|
6,640
|
|
|
1/25/2018
|
-1.20 / -2.49%
|
48.50
|
49.00
|
47.00
|
47.00
|
48.75
|
14.85
|
7,610
|
|
|
1/22/2018
|
0.00 / 0.00%
|
48.20
|
48.20
|
48.20
|
48.20
|
48.20
|
15.23
|
0
|
|
|
1/19/2018
|
+1.20 / +2.55%
|
47.70
|
48.20
|
44.50
|
48.20
|
46.86
|
15.23
|
3,030
|
|
|
1/18/2018
|
-1.50 / -3.09%
|
46.70
|
47.00
|
46.70
|
47.00
|
46.85
|
14.85
|
370
|
|
|
1/17/2018
|
+1.00 / +2.11%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
15.32
|
10
|
|
|
1/16/2018
|
+1.20 / +2.59%
|
47.00
|
47.50
|
47.00
|
47.50
|
47.46
|
15.01
|
4,530
|
|
|
1/15/2018
|
-3.20 / -6.46%
|
46.50
|
47.70
|
46.30
|
46.30
|
46.47
|
14.63
|
2,690
|
|
|
1/12/2018
|
+0.10 / +0.20%
|
49.50
|
49.50
|
49.00
|
49.50
|
49.38
|
15.64
|
10,080
|
|
|
1/11/2018
|
+1.40 / +2.92%
|
49.00
|
50.00
|
48.50
|
49.40
|
48.98
|
15.61
|
21,640
|
|
|
1/10/2018
|
+2.40 / +5.26%
|
45.50
|
48.00
|
44.50
|
48.00
|
45.94
|
15.16
|
9,360
|
|
|
1/9/2018
|
+0.10 / +0.22%
|
45.50
|
45.60
|
45.10
|
45.60
|
45.36
|
14.41
|
7,870
|
|
|
1/8/2018
|
-0.45 / -0.98%
|
45.00
|
45.50
|
44.25
|
45.50
|
44.79
|
14.37
|
4,220
|
|
|
1/5/2018
|
+1.65 / +3.72%
|
44.30
|
45.95
|
44.30
|
45.95
|
44.57
|
14.52
|
4,330
|
|
|
1/4/2018
|
-0.95 / -2.10%
|
45.90
|
45.90
|
44.30
|
44.30
|
44.44
|
13.99
|
180
|
|
|
1/3/2018
|
+1.20 / +2.72%
|
44.05
|
45.50
|
44.05
|
45.25
|
45.29
|
14.29
|
3,290
|
|
|
1/2/2018
|
-0.95 / -2.11%
|
43.30
|
46.20
|
43.30
|
44.05
|
44.21
|
13.92
|
3,370
|
|
|
12/29/2017
|
-1.00 / -2.17%
|
45.00
|
45.50
|
44.15
|
45.00
|
45.06
|
14.22
|
3,950
|
|
|
12/28/2017
|
+1.00 / +2.22%
|
44.00
|
46.00
|
43.55
|
46.00
|
45.20
|
14.53
|
1,770
|
|
|
12/27/2017
|
+0.35 / +0.78%
|
46.90
|
46.90
|
44.50
|
45.00
|
46.37
|
14.22
|
7,440
|
|
|
12/26/2017
|
-2.25 / -4.80%
|
44.50
|
47.00
|
44.50
|
44.65
|
44.92
|
14.11
|
3,540
|
|
|
12/25/2017
|
+0.30 / +0.64%
|
43.65
|
48.50
|
43.65
|
46.90
|
45.02
|
14.82
|
2,110
|
|
|
12/22/2017
|
+2.25 / +5.07%
|
44.35
|
46.60
|
43.50
|
46.60
|
43.99
|
14.72
|
11,480
|
|
|
12/21/2017
|
-2.25 / -4.83%
|
46.45
|
46.45
|
44.25
|
44.35
|
44.80
|
14.01
|
11,740
|
|
|
12/20/2017
|
+0.10 / +0.22%
|
46.00
|
46.80
|
44.10
|
46.60
|
46.01
|
14.72
|
2,130
|
|
|
12/19/2017
|
+0.55 / +1.20%
|
46.00
|
46.50
|
45.90
|
46.50
|
46.05
|
14.69
|
2,150
|
|
|
12/18/2017
|
-1.05 / -2.23%
|
46.40
|
46.95
|
45.00
|
45.95
|
45.02
|
14.52
|
2,310
|
|
|
12/15/2017
|
+0.70 / +1.51%
|
47.65
|
47.65
|
46.95
|
47.00
|
47.13
|
14.85
|
3,140
|
|
|
12/14/2017
|
+2.65 / +6.07%
|
44.80
|
46.30
|
44.80
|
46.30
|
45.55
|
14.63
|
1,230
|
|
|
12/13/2017
|
-3.25 / -6.93%
|
46.50
|
46.50
|
43.65
|
43.65
|
44.92
|
13.79
|
18,410
|
|
|