Closing price on 1/27/2023
|
|
Open |
56.00 |
High |
56.00 |
Low |
54.20 |
Volume |
2,200 |
Split-adjusted Price |
41.69 |
|
|
TMS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/27/2023
|
-1.60 / -2.87%
|
56.00
|
56.00
|
54.20
|
54.20
|
55.86
|
41.69
|
2,200
|
|
1/19/2023
|
+0.70 / +1.27%
|
54.60
|
55.80
|
54.60
|
55.80
|
55.31
|
42.92
|
2,700
|
|
1/18/2023
|
+2.50 / +4.75%
|
55.00
|
56.20
|
55.00
|
55.10
|
55.39
|
42.38
|
13,300
|
|
1/17/2023
|
+0.10 / +0.17%
|
60.50
|
61.40
|
60.50
|
60.50
|
60.96
|
40.47
|
5,763,083
|
|
1/16/2023
|
+0.90 / +1.51%
|
60.90
|
60.90
|
58.70
|
60.40
|
60.20
|
40.40
|
6,500
|
|
1/13/2023
|
-1.00 / -1.65%
|
60.50
|
60.50
|
59.50
|
59.50
|
60.42
|
39.80
|
1,300
|
|
1/12/2023
|
+0.20 / +0.33%
|
60.00
|
61.10
|
58.70
|
60.50
|
60.56
|
40.47
|
5,754,083
|
|
1/11/2023
|
+1.30 / +2.20%
|
59.10
|
60.50
|
59.10
|
60.30
|
59.85
|
40.33
|
3,700
|
|
1/10/2023
|
+0.90 / +1.55%
|
58.50
|
59.00
|
58.50
|
59.00
|
58.53
|
39.46
|
2,000
|
|
1/9/2023
|
-1.20 / -2.02%
|
59.30
|
59.30
|
58.10
|
58.10
|
59.04
|
38.86
|
6,700
|
|
1/6/2023
|
-2.30 / -3.73%
|
58.40
|
61.50
|
58.40
|
59.30
|
59.90
|
39.67
|
2,200
|
|
1/5/2023
|
-0.20 / -0.32%
|
60.10
|
61.60
|
60.10
|
61.60
|
60.29
|
41.20
|
800
|
|
1/4/2023
|
0.00 / 0.00%
|
60.70
|
61.80
|
60.70
|
61.80
|
61.16
|
41.34
|
4,800
|
|
1/3/2023
|
+1.10 / +1.81%
|
60.70
|
61.80
|
60.70
|
61.80
|
61.22
|
41.34
|
2,900
|
|
12/30/2022
|
-0.20 / -0.33%
|
60.80
|
60.90
|
60.70
|
60.70
|
60.80
|
40.60
|
3,300
|
|
12/29/2022
|
+1.30 / +2.18%
|
59.60
|
60.90
|
59.60
|
60.90
|
60.39
|
40.74
|
2,000
|
|
12/28/2022
|
0.00 / 0.00%
|
59.60
|
59.60
|
59.60
|
59.60
|
59.60
|
39.87
|
0
|
|
12/27/2022
|
+0.60 / +1.02%
|
61.00
|
61.00
|
59.60
|
59.60
|
60.66
|
39.87
|
700
|
|
12/26/2022
|
0.00 / 0.00%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
39.46
|
1,000
|
|
12/23/2022
|
-0.90 / -1.50%
|
59.40
|
61.00
|
58.00
|
59.00
|
59.05
|
39.46
|
7,500
|
|
12/22/2022
|
-0.60 / -0.99%
|
60.30
|
60.50
|
59.90
|
59.90
|
60.20
|
40.07
|
4,200
|
|
12/21/2022
|
0.00 / 0.00%
|
57.20
|
61.50
|
57.20
|
60.50
|
59.96
|
40.47
|
2,500
|
|
12/20/2022
|
0.00 / 0.00%
|
60.00
|
61.90
|
58.90
|
60.50
|
60.20
|
40.47
|
5,500
|
|
12/19/2022
|
-1.50 / -2.42%
|
60.60
|
60.60
|
60.00
|
60.50
|
60.40
|
40.47
|
2,900
|
|
12/16/2022
|
+0.90 / +1.47%
|
62.50
|
62.50
|
61.00
|
62.00
|
61.11
|
41.47
|
7,000
|
|
12/15/2022
|
-2.90 / -4.53%
|
64.00
|
64.00
|
60.60
|
61.10
|
61.02
|
40.87
|
26,000
|
|
12/14/2022
|
0.00 / 0.00%
|
63.90
|
64.00
|
62.50
|
64.00
|
63.56
|
42.81
|
3,000
|
|
12/13/2022
|
+0.20 / +0.31%
|
63.90
|
64.00
|
63.70
|
64.00
|
63.96
|
42.81
|
2,400
|
|
12/12/2022
|
0.00 / 0.00%
|
65.00
|
65.00
|
63.50
|
63.80
|
64.03
|
42.68
|
700
|
|
12/9/2022
|
-0.20 / -0.31%
|
63.90
|
64.00
|
63.80
|
63.80
|
63.94
|
42.68
|
9,000
|
|
|