|
Closing price on 10/21/2024
|
|
| Open |
45.85 |
| High |
46.75 |
| Low |
43.10 |
| Volume |
2,200 |
| Split-adjusted Price |
44.48 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2024
|
-0.25 / -0.55%
|
45.85
|
46.75
|
43.10
|
45.55
|
44.45
|
44.48
|
2,200
|
|
|
10/18/2024
|
+1.40 / +3.15%
|
45.80
|
45.80
|
45.80
|
45.80
|
45.80
|
44.72
|
100
|
|
|
10/17/2024
|
+0.30 / +0.68%
|
44.15
|
44.50
|
44.10
|
44.40
|
44.34
|
43.36
|
2,400
|
|
|
10/16/2024
|
0.00 / 0.00%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
43.06
|
0
|
|
|
10/15/2024
|
-0.85 / -1.89%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
43.06
|
1,400
|
|
|
10/14/2024
|
0.00 / 0.00%
|
44.95
|
44.95
|
44.95
|
44.95
|
44.95
|
43.89
|
0
|
|
|
10/11/2024
|
0.00 / 0.00%
|
44.95
|
44.95
|
44.95
|
44.95
|
44.95
|
43.89
|
100
|
|
|
10/10/2024
|
0.00 / 0.00%
|
44.95
|
44.95
|
44.95
|
44.95
|
44.95
|
43.89
|
100
|
|
|
10/9/2024
|
0.00 / 0.00%
|
44.95
|
44.95
|
44.95
|
44.95
|
44.95
|
43.89
|
0
|
|
|
10/8/2024
|
+0.65 / +1.47%
|
44.95
|
44.95
|
44.95
|
44.95
|
44.95
|
43.89
|
100
|
|
|
10/7/2024
|
-1.20 / -2.64%
|
44.10
|
44.30
|
44.10
|
44.30
|
44.20
|
43.26
|
300
|
|
|
10/4/2024
|
-0.05 / -0.11%
|
45.55
|
45.55
|
44.10
|
45.50
|
44.22
|
44.43
|
3,100
|
|
|
10/3/2024
|
-3.40 / -6.95%
|
46.00
|
48.20
|
45.55
|
45.55
|
45.69
|
44.48
|
12,600
|
|
|
10/2/2024
|
+2.30 / +4.93%
|
48.95
|
48.95
|
48.95
|
48.95
|
48.95
|
47.80
|
100
|
|
|
10/1/2024
|
+2.10 / +4.71%
|
46.10
|
47.65
|
45.00
|
46.65
|
45.27
|
45.55
|
4,500
|
|
|
9/30/2024
|
-0.35 / -0.78%
|
45.00
|
45.00
|
44.55
|
44.55
|
44.94
|
43.50
|
800
|
|
|
9/27/2024
|
0.00 / 0.00%
|
44.90
|
44.90
|
44.90
|
44.90
|
44.90
|
43.84
|
200
|
|
|
9/26/2024
|
-0.10 / -0.22%
|
45.00
|
45.00
|
44.90
|
44.90
|
44.92
|
43.84
|
600
|
|
|
9/25/2024
|
-1.70 / -3.64%
|
45.00
|
45.00
|
44.95
|
45.00
|
45.00
|
43.94
|
2,100
|
|
|
9/24/2024
|
+1.70 / +3.78%
|
45.00
|
46.70
|
44.00
|
46.70
|
44.18
|
45.60
|
10,400
|
|
|
9/23/2024
|
-1.70 / -3.64%
|
46.60
|
46.60
|
45.00
|
45.00
|
45.04
|
43.94
|
38,200
|
|
|
9/20/2024
|
+0.05 / +0.10%
|
49.80
|
49.95
|
49.80
|
49.95
|
49.92
|
45.58
|
500
|
|
|
9/19/2024
|
0.00 / 0.00%
|
49.90
|
49.90
|
49.90
|
49.90
|
49.90
|
45.54
|
8,500
|
|
|
9/18/2024
|
+0.20 / +0.40%
|
48.05
|
49.90
|
48.05
|
49.90
|
48.51
|
45.54
|
400
|
|
|
9/17/2024
|
+0.90 / +1.84%
|
48.80
|
49.70
|
48.80
|
49.70
|
49.25
|
45.36
|
200
|
|
|
9/16/2024
|
+0.25 / +0.51%
|
48.75
|
48.80
|
48.75
|
48.80
|
48.80
|
44.53
|
1,000
|
|
|
9/13/2024
|
-3.35 / -6.45%
|
50.20
|
50.20
|
48.55
|
48.55
|
49.71
|
44.31
|
1,900
|
|
|
9/12/2024
|
+1.40 / +2.77%
|
51.90
|
51.90
|
51.90
|
51.90
|
51.90
|
47.36
|
100
|
|
|
9/11/2024
|
-0.20 / -0.39%
|
48.20
|
50.50
|
48.10
|
50.50
|
48.23
|
46.09
|
2,000
|
|
|
9/10/2024
|
+1.90 / +3.89%
|
50.70
|
50.70
|
50.70
|
50.70
|
50.70
|
46.27
|
400
|
|
|