|
Closing price on 1/5/2021
|
|
| Open |
35.60 |
| High |
36.00 |
| Low |
35.30 |
| Volume |
11,500 |
| Split-adjusted Price |
18.86 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2021
|
-0.90 / -2.49%
|
35.60
|
36.00
|
35.30
|
35.30
|
35.30
|
18.86
|
11,500
|
|
|
1/4/2021
|
+0.10 / +0.28%
|
36.10
|
36.50
|
36.00
|
36.20
|
36.14
|
19.34
|
19,500
|
|
|
12/31/2020
|
-0.10 / -0.28%
|
35.75
|
36.40
|
35.75
|
36.10
|
36.09
|
19.29
|
18,170
|
|
|
12/30/2020
|
+0.80 / +2.26%
|
36.00
|
36.35
|
35.40
|
36.20
|
36.00
|
19.34
|
65,700
|
|
|
12/29/2020
|
+1.40 / +4.12%
|
34.10
|
35.50
|
33.90
|
35.40
|
34.51
|
18.92
|
99,790
|
|
|
12/28/2020
|
-0.50 / -1.45%
|
34.00
|
34.50
|
33.80
|
34.00
|
34.20
|
18.17
|
88,070
|
|
|
12/25/2020
|
0.00 / 0.00%
|
35.00
|
35.40
|
34.50
|
34.50
|
34.85
|
18.43
|
97,810
|
|
|
12/24/2020
|
-1.40 / -3.90%
|
35.30
|
35.40
|
33.40
|
34.50
|
33.86
|
18.43
|
19,740
|
|
|
12/23/2020
|
0.00 / 0.00%
|
35.50
|
35.95
|
35.35
|
35.90
|
35.90
|
19.18
|
34,230
|
|
|
12/22/2020
|
-0.10 / -0.28%
|
36.50
|
36.50
|
35.50
|
35.90
|
36.03
|
19.18
|
83,270
|
|
|
12/21/2020
|
-2.00 / -5.26%
|
38.00
|
38.00
|
35.50
|
36.00
|
36.48
|
19.24
|
81,600
|
|
|
12/18/2020
|
+1.00 / +2.70%
|
37.00
|
39.00
|
36.95
|
38.00
|
37.96
|
20.31
|
40,630
|
|
|
12/17/2020
|
+2.30 / +6.63%
|
34.00
|
37.10
|
34.00
|
37.00
|
35.83
|
19.77
|
72,570
|
|
|
12/16/2020
|
+2.25 / +6.93%
|
34.70
|
34.70
|
32.80
|
34.70
|
34.18
|
18.54
|
271,600
|
|
|
12/15/2020
|
+2.10 / +5.88%
|
38.00
|
38.00
|
37.00
|
37.80
|
37.54
|
17.33
|
264,850
|
|
|
12/14/2020
|
+2.30 / +6.89%
|
34.70
|
35.70
|
33.40
|
35.70
|
35.28
|
16.37
|
16,962,006
|
|
|
12/11/2020
|
-0.10 / -0.30%
|
33.50
|
34.95
|
32.70
|
33.40
|
33.06
|
15.31
|
202,530
|
|
|
12/10/2020
|
-1.80 / -5.10%
|
35.30
|
36.30
|
33.50
|
33.50
|
33.86
|
15.36
|
172,050
|
|
|
12/9/2020
|
-1.80 / -4.85%
|
37.40
|
37.40
|
35.30
|
35.30
|
36.16
|
16.19
|
142,110
|
|
|
12/8/2020
|
-0.30 / -0.80%
|
37.50
|
37.50
|
37.10
|
37.10
|
37.35
|
17.01
|
36,840
|
|
|
12/7/2020
|
0.00 / 0.00%
|
36.70
|
38.20
|
36.70
|
37.40
|
37.63
|
17.15
|
26,860
|
|
|
12/4/2020
|
+0.40 / +1.08%
|
37.00
|
37.50
|
37.00
|
37.40
|
37.20
|
17.15
|
35,350
|
|
|
12/3/2020
|
+0.45 / +1.23%
|
37.00
|
37.30
|
36.60
|
37.00
|
37.03
|
16.96
|
78,820
|
|
|
12/2/2020
|
+0.15 / +0.41%
|
36.40
|
37.00
|
36.00
|
36.55
|
36.60
|
16.76
|
383,000
|
|
|
12/1/2020
|
0.00 / 0.00%
|
36.20
|
36.40
|
35.05
|
36.40
|
35.99
|
16.69
|
20,190
|
|
|
11/30/2020
|
0.00 / 0.00%
|
36.40
|
36.50
|
35.20
|
36.40
|
36.25
|
16.69
|
3,010
|
|
|
11/27/2020
|
+0.80 / +2.25%
|
36.40
|
36.40
|
36.20
|
36.40
|
36.28
|
16.69
|
9,110
|
|
|
11/26/2020
|
+0.55 / +1.57%
|
36.40
|
36.40
|
35.20
|
35.60
|
35.21
|
16.32
|
397,510
|
|
|
11/25/2020
|
-1.30 / -3.58%
|
36.50
|
36.80
|
35.05
|
35.05
|
36.03
|
16.07
|
11,570
|
|
|
11/24/2020
|
+1.50 / +4.30%
|
34.80
|
36.35
|
33.60
|
36.35
|
35.70
|
16.67
|
15,660
|
|
|