Closing price on 10/23/2023
|
|
Open |
44.60 |
High |
44.60 |
Low |
44.15 |
Volume |
800 |
Split-adjusted Price |
40.85 |
|
|
TMS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/23/2023
|
-2.10 / -4.54%
|
44.60
|
44.60
|
44.15
|
44.15
|
44.21
|
40.85
|
800
|
|
10/20/2023
|
+0.60 / +1.31%
|
45.60
|
46.25
|
44.20
|
46.25
|
44.29
|
42.79
|
49,000
|
|
10/19/2023
|
+1.05 / +2.35%
|
44.55
|
46.20
|
44.25
|
45.65
|
45.17
|
42.24
|
41,000
|
|
10/18/2023
|
+0.05 / +0.11%
|
44.60
|
44.60
|
44.60
|
44.60
|
44.60
|
41.27
|
2,000
|
|
10/17/2023
|
-0.25 / -0.56%
|
44.70
|
46.20
|
44.50
|
44.55
|
45.19
|
41.22
|
39,300
|
|
10/16/2023
|
-0.70 / -1.54%
|
45.50
|
45.50
|
44.80
|
44.80
|
44.95
|
41.45
|
3,200
|
|
10/13/2023
|
+0.40 / +0.89%
|
44.85
|
45.50
|
44.75
|
45.50
|
44.98
|
42.10
|
26,600
|
|
10/12/2023
|
+0.05 / +0.11%
|
45.00
|
46.40
|
45.00
|
45.10
|
45.73
|
41.73
|
4,900
|
|
10/11/2023
|
-1.15 / -2.49%
|
45.00
|
46.80
|
44.80
|
45.05
|
45.12
|
41.68
|
2,600
|
|
10/10/2023
|
-0.30 / -0.65%
|
47.40
|
47.40
|
46.20
|
46.20
|
47.25
|
42.75
|
4,400
|
|
10/9/2023
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
43.02
|
0
|
|
10/6/2023
|
+0.50 / +1.09%
|
46.05
|
46.50
|
46.00
|
46.50
|
46.26
|
43.02
|
5,300
|
|
10/5/2023
|
+0.30 / +0.66%
|
45.80
|
46.00
|
45.25
|
46.00
|
45.72
|
42.56
|
5,500
|
|
10/4/2023
|
+1.60 / +3.63%
|
44.10
|
46.80
|
44.10
|
45.70
|
45.28
|
42.28
|
500
|
|
10/3/2023
|
-0.10 / -0.17%
|
57.40
|
57.40
|
56.00
|
57.30
|
56.17
|
40.78
|
51,500
|
|
10/2/2023
|
0.00 / 0.00%
|
57.40
|
57.40
|
56.00
|
57.40
|
56.88
|
40.85
|
24,200
|
|
9/29/2023
|
-0.20 / -0.35%
|
57.60
|
57.60
|
56.00
|
57.40
|
57.07
|
40.85
|
10,600
|
|
9/28/2023
|
-0.20 / -0.35%
|
57.80
|
57.80
|
56.10
|
57.60
|
56.37
|
40.99
|
6,000
|
|
9/27/2023
|
+0.40 / +0.70%
|
57.90
|
57.90
|
56.00
|
57.80
|
56.88
|
41.14
|
11,900
|
|
9/26/2023
|
+0.70 / +1.23%
|
56.00
|
57.50
|
56.00
|
57.40
|
57.22
|
40.85
|
11,500
|
|
9/25/2023
|
+1.30 / +2.35%
|
57.90
|
57.90
|
55.50
|
56.70
|
56.98
|
40.35
|
141,400
|
|
9/22/2023
|
-1.90 / -3.32%
|
57.50
|
58.00
|
55.40
|
55.40
|
57.02
|
39.43
|
201,600
|
|
9/21/2023
|
+0.40 / +0.70%
|
58.40
|
58.50
|
56.90
|
57.30
|
57.47
|
40.78
|
3,900
|
|
9/20/2023
|
-0.10 / -0.18%
|
56.00
|
56.90
|
55.50
|
56.90
|
56.02
|
40.50
|
47,800
|
|
9/19/2023
|
+1.10 / +1.97%
|
57.50
|
57.50
|
57.00
|
57.00
|
57.04
|
40.57
|
1,300
|
|
9/18/2023
|
+1.10 / +2.01%
|
56.70
|
56.70
|
55.90
|
55.90
|
55.90
|
39.79
|
200
|
|
9/15/2023
|
-0.20 / -0.36%
|
55.10
|
55.10
|
54.80
|
54.80
|
55.00
|
39.00
|
85,600
|
|
9/14/2023
|
-1.00 / -1.79%
|
56.00
|
56.00
|
55.00
|
55.00
|
55.96
|
39.14
|
24,300
|
|
9/13/2023
|
-0.40 / -0.71%
|
56.50
|
56.60
|
56.00
|
56.00
|
56.02
|
39.86
|
11,000
|
|
9/12/2023
|
+0.40 / +0.71%
|
56.00
|
56.80
|
54.20
|
56.40
|
55.18
|
40.14
|
4,800
|
|
|