|
Closing price on 1/3/2019
|
|
| Open |
26.50 |
| High |
26.50 |
| Low |
24.90 |
| Volume |
5,630 |
| Split-adjusted Price |
11.92 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2019
|
-0.50 / -1.89%
|
26.50
|
26.50
|
24.90
|
26.00
|
26.29
|
11.92
|
5,630
|
|
|
1/2/2019
|
-0.20 / -0.75%
|
26.75
|
26.75
|
26.00
|
26.50
|
26.46
|
12.15
|
24,680
|
|
|
12/28/2018
|
+0.70 / +2.69%
|
27.00
|
27.00
|
26.00
|
26.70
|
26.77
|
12.24
|
17,820
|
|
|
12/27/2018
|
+1.00 / +4.00%
|
25.00
|
26.50
|
23.25
|
26.00
|
25.49
|
11.92
|
34,910
|
|
|
12/26/2018
|
+1.60 / +6.84%
|
22.20
|
25.00
|
22.20
|
25.00
|
24.27
|
11.46
|
52,030
|
|
|
12/25/2018
|
+0.40 / +1.74%
|
22.30
|
23.40
|
22.00
|
23.40
|
22.75
|
10.73
|
20,090
|
|
|
12/24/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.55
|
0
|
|
|
12/21/2018
|
0.00 / 0.00%
|
23.40
|
23.40
|
22.80
|
23.00
|
22.88
|
10.55
|
3,540
|
|
|
12/20/2018
|
+0.40 / +1.77%
|
23.90
|
23.90
|
22.50
|
23.00
|
23.87
|
10.55
|
13,280
|
|
|
12/19/2018
|
+0.60 / +2.73%
|
22.40
|
22.75
|
21.90
|
22.60
|
22.61
|
10.36
|
3,450
|
|
|
12/18/2018
|
-0.35 / -1.57%
|
22.75
|
22.75
|
21.50
|
22.00
|
22.19
|
10.09
|
46,070
|
|
|
12/17/2018
|
0.00 / 0.00%
|
22.20
|
22.35
|
22.20
|
22.35
|
22.21
|
10.25
|
149,270
|
|
|
12/14/2018
|
+0.05 / +0.22%
|
22.40
|
22.40
|
22.30
|
22.35
|
22.38
|
10.25
|
2,100
|
|
|
12/13/2018
|
-0.60 / -2.62%
|
22.90
|
22.90
|
22.30
|
22.30
|
22.47
|
10.22
|
38,280
|
|
|
12/12/2018
|
+0.20 / +0.88%
|
23.95
|
23.95
|
22.90
|
22.90
|
23.70
|
10.50
|
174,600
|
|
|
12/11/2018
|
+0.20 / +0.89%
|
22.50
|
22.70
|
22.50
|
22.70
|
22.60
|
10.41
|
740
|
|
|
12/10/2018
|
0.00 / 0.00%
|
22.45
|
22.50
|
22.30
|
22.50
|
22.44
|
10.32
|
8,530
|
|
|
12/7/2018
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.40
|
22.50
|
22.68
|
10.32
|
19,710
|
|
|
12/6/2018
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
10.41
|
26,220
|
|
|
12/5/2018
|
0.00 / 0.00%
|
21.55
|
23.00
|
21.55
|
22.80
|
22.73
|
10.45
|
196,050
|
|
|
12/4/2018
|
-0.20 / -0.87%
|
22.70
|
22.80
|
22.60
|
22.80
|
22.64
|
10.45
|
98,070
|
|
|
12/3/2018
|
0.00 / 0.00%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.77
|
10.55
|
29,420
|
|
|
11/30/2018
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.30
|
23.00
|
22.87
|
10.55
|
24,310
|
|
|
11/29/2018
|
-0.90 / -3.77%
|
22.25
|
23.10
|
22.25
|
23.00
|
22.60
|
10.55
|
84,070
|
|
|
11/28/2018
|
+0.80 / +3.46%
|
23.80
|
24.00
|
23.80
|
23.90
|
23.87
|
10.96
|
5,740
|
|
|
11/27/2018
|
+0.10 / +0.43%
|
23.00
|
24.40
|
23.00
|
23.10
|
23.79
|
10.59
|
2,900
|
|
|
11/26/2018
|
+0.15 / +0.66%
|
24.40
|
24.40
|
22.90
|
23.00
|
23.77
|
10.55
|
23,010
|
|
|
11/23/2018
|
+0.05 / +0.22%
|
22.80
|
24.00
|
22.80
|
22.85
|
23.53
|
10.48
|
5,270
|
|
|
11/22/2018
|
-0.20 / -0.87%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
10.45
|
1,520
|
|
|
11/21/2018
|
+0.20 / +0.88%
|
23.00
|
23.00
|
22.00
|
23.00
|
22.84
|
10.55
|
23,560
|
|
|