|
Closing price on 10/10/2022
|
|
| Open |
67.90 |
| High |
71.60 |
| Low |
67.90 |
| Volume |
53,000 |
| Split-adjusted Price |
43.94 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2022
|
+4.00 / +5.97%
|
67.90
|
71.60
|
67.90
|
71.00
|
70.79
|
43.94
|
53,000
|
|
|
10/7/2022
|
-0.80 / -1.18%
|
66.00
|
67.00
|
63.20
|
67.00
|
63.98
|
41.47
|
37,100
|
|
|
10/6/2022
|
0.00 / 0.00%
|
66.00
|
69.40
|
66.00
|
67.80
|
67.82
|
41.96
|
4,000
|
|
|
10/5/2022
|
+0.80 / +1.19%
|
65.00
|
69.00
|
65.00
|
67.80
|
66.98
|
41.96
|
3,200
|
|
|
10/4/2022
|
+2.00 / +3.08%
|
65.00
|
69.50
|
60.50
|
67.00
|
65.85
|
41.47
|
25,800
|
|
|
10/3/2022
|
-0.50 / -0.76%
|
66.60
|
69.90
|
65.00
|
65.00
|
67.09
|
40.23
|
20,000
|
|
|
9/30/2022
|
+2.50 / +3.97%
|
62.00
|
66.60
|
62.00
|
65.50
|
65.65
|
40.54
|
26,900
|
|
|
9/29/2022
|
+1.10 / +1.78%
|
62.20
|
63.50
|
62.20
|
63.00
|
62.38
|
38.99
|
19,100
|
|
|
9/28/2022
|
-0.40 / -0.64%
|
62.00
|
62.50
|
61.90
|
61.90
|
62.11
|
38.31
|
10,000
|
|
|
9/27/2022
|
0.00 / 0.00%
|
62.00
|
62.30
|
62.00
|
62.30
|
62.09
|
38.56
|
4,000
|
|
|
9/26/2022
|
-3.70 / -5.61%
|
62.00
|
63.70
|
61.50
|
62.30
|
62.19
|
38.56
|
23,800
|
|
|
9/23/2022
|
-0.30 / -0.45%
|
66.40
|
66.40
|
66.00
|
66.00
|
66.16
|
40.85
|
1,200
|
|
|
9/22/2022
|
0.00 / 0.00%
|
65.90
|
66.40
|
64.40
|
66.30
|
66.15
|
41.03
|
6,300
|
|
|
9/21/2022
|
+0.90 / +1.38%
|
66.50
|
66.50
|
65.00
|
66.30
|
66.01
|
41.03
|
1,600
|
|
|
9/20/2022
|
+0.50 / +0.77%
|
65.10
|
67.80
|
64.90
|
65.40
|
65.53
|
40.48
|
28,000
|
|
|
9/19/2022
|
-4.80 / -6.89%
|
65.10
|
70.00
|
64.90
|
64.90
|
65.89
|
40.17
|
40,500
|
|
|
9/16/2022
|
-0.30 / -0.43%
|
70.00
|
70.00
|
68.30
|
69.70
|
69.68
|
43.14
|
2,700
|
|
|
9/15/2022
|
0.00 / 0.00%
|
70.00
|
70.60
|
70.00
|
70.00
|
70.08
|
43.32
|
2,500
|
|
|
9/14/2022
|
+1.00 / +1.45%
|
68.50
|
70.30
|
68.00
|
70.00
|
69.14
|
43.32
|
8,100
|
|
|
9/13/2022
|
-1.40 / -1.99%
|
70.00
|
70.30
|
69.00
|
69.00
|
69.60
|
42.70
|
7,400
|
|
|
9/12/2022
|
+0.50 / +0.72%
|
70.00
|
70.50
|
69.10
|
70.40
|
70.13
|
43.57
|
4,300
|
|
|
9/9/2022
|
+1.00 / +1.45%
|
68.90
|
70.40
|
68.90
|
69.90
|
69.78
|
43.26
|
4,000
|
|
|
9/8/2022
|
+0.40 / +0.58%
|
68.70
|
70.50
|
68.70
|
68.90
|
69.65
|
42.64
|
7,800
|
|
|
9/7/2022
|
-3.50 / -4.86%
|
70.50
|
72.00
|
68.50
|
68.50
|
70.05
|
42.39
|
14,900
|
|
|
9/6/2022
|
-0.10 / -0.14%
|
73.80
|
73.80
|
72.00
|
72.00
|
72.18
|
44.56
|
6,500
|
|
|
9/5/2022
|
-0.90 / -1.23%
|
73.00
|
73.00
|
72.00
|
72.10
|
72.48
|
44.62
|
10,800
|
|
|
8/31/2022
|
-0.30 / -0.41%
|
72.90
|
73.90
|
72.10
|
73.00
|
73.02
|
45.18
|
6,000
|
|
|
8/30/2022
|
+0.30 / +0.41%
|
73.20
|
73.90
|
73.00
|
73.30
|
73.14
|
45.36
|
12,600
|
|
|
8/29/2022
|
-0.70 / -0.95%
|
73.70
|
73.70
|
73.00
|
73.00
|
73.14
|
45.18
|
11,700
|
|
|
8/26/2022
|
-0.40 / -0.54%
|
74.10
|
74.30
|
73.70
|
73.70
|
74.03
|
45.61
|
10,100
|
|
|