|
Closing price on 10/19/2018
|
|
| Open |
24.50 |
| High |
26.00 |
| Low |
23.00 |
| Volume |
2,850 |
| Split-adjusted Price |
11.10 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2018
|
-4.30 / -15.09%
|
24.50
|
26.00
|
23.00
|
24.20
|
24.21
|
11.10
|
2,850
|
|
|
10/18/2018
|
-0.30 / -1.04%
|
28.00
|
28.90
|
28.00
|
28.50
|
28.45
|
11.25
|
7,240
|
|
|
10/17/2018
|
+0.30 / +1.05%
|
28.60
|
28.80
|
28.50
|
28.80
|
28.51
|
11.37
|
4,350
|
|
|
10/16/2018
|
-1.00 / -3.39%
|
29.00
|
29.00
|
28.00
|
28.50
|
28.40
|
11.25
|
8,100
|
|
|
10/15/2018
|
+1.00 / +3.51%
|
29.00
|
29.90
|
28.60
|
29.50
|
29.19
|
11.65
|
6,440
|
|
|
10/12/2018
|
-0.40 / -1.38%
|
28.60
|
28.80
|
28.50
|
28.50
|
28.57
|
11.25
|
29,610
|
|
|
10/11/2018
|
-0.60 / -2.03%
|
28.50
|
28.90
|
28.20
|
28.90
|
28.36
|
11.41
|
17,170
|
|
|
10/10/2018
|
+0.50 / +1.72%
|
30.00
|
30.00
|
28.60
|
29.50
|
28.92
|
11.65
|
7,470
|
|
|
10/9/2018
|
-0.50 / -1.69%
|
28.90
|
29.50
|
28.90
|
29.00
|
28.99
|
11.45
|
8,970
|
|
|
10/8/2018
|
-0.45 / -1.50%
|
29.95
|
29.95
|
29.00
|
29.50
|
29.60
|
11.65
|
590
|
|
|
10/5/2018
|
+1.95 / +6.96%
|
28.00
|
29.95
|
28.00
|
29.95
|
28.66
|
11.83
|
9,630
|
|
|
10/4/2018
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
11.06
|
0
|
|
|
10/3/2018
|
+0.10 / +0.36%
|
27.50
|
28.00
|
27.50
|
28.00
|
27.59
|
11.06
|
4,930
|
|
|
10/2/2018
|
+0.30 / +1.09%
|
27.00
|
27.90
|
27.00
|
27.90
|
27.20
|
11.02
|
2,610
|
|
|
10/1/2018
|
0.00 / 0.00%
|
27.60
|
27.70
|
27.50
|
27.60
|
27.60
|
10.90
|
1,260
|
|
|
9/28/2018
|
-0.10 / -0.36%
|
27.70
|
27.70
|
27.55
|
27.60
|
27.65
|
10.90
|
4,340
|
|
|
9/27/2018
|
+0.30 / +1.09%
|
27.40
|
27.70
|
27.40
|
27.70
|
27.45
|
10.94
|
6,230
|
|
|
9/26/2018
|
0.00 / 0.00%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
10.82
|
280
|
|
|
9/25/2018
|
+0.80 / +3.01%
|
26.60
|
27.40
|
26.60
|
27.40
|
26.90
|
10.82
|
8,440
|
|
|
9/24/2018
|
+0.40 / +1.53%
|
26.80
|
26.80
|
26.30
|
26.60
|
26.63
|
10.50
|
3,310
|
|
|
9/21/2018
|
+0.20 / +0.77%
|
26.00
|
26.30
|
26.00
|
26.20
|
26.12
|
10.35
|
7,810
|
|
|
9/20/2018
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.70
|
26.00
|
25.93
|
10.27
|
3,060
|
|
|
9/19/2018
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.85
|
26.00
|
25.91
|
10.27
|
10,420
|
|
|
9/18/2018
|
+0.05 / +0.19%
|
26.00
|
26.00
|
25.95
|
26.00
|
25.99
|
10.27
|
1,170
|
|
|
9/17/2018
|
-0.05 / -0.19%
|
26.00
|
26.00
|
25.95
|
25.95
|
25.98
|
10.25
|
2,040
|
|
|
9/14/2018
|
+0.25 / +0.97%
|
25.70
|
26.00
|
25.70
|
26.00
|
25.78
|
10.27
|
4,190
|
|
|
9/13/2018
|
+0.05 / +0.19%
|
25.70
|
25.75
|
25.70
|
25.75
|
25.73
|
10.17
|
3,930
|
|
|
9/12/2018
|
0.00 / 0.00%
|
25.70
|
25.75
|
25.70
|
25.70
|
25.71
|
10.15
|
1,780
|
|
|
9/11/2018
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.20
|
25.70
|
25.49
|
10.15
|
1,020
|
|
|
9/10/2018
|
+0.20 / +0.78%
|
25.80
|
25.90
|
25.65
|
25.70
|
25.76
|
10.15
|
840
|
|
|