Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/26/2016	0.00 / 0.00%	53.00	53.50	53.00	53.50	53.25	16.76	70
10/25/2016	-2.50 / -4.46%	54.00	54.00	53.50	53.50	53.92	16.76	2,040
10/24/2016	0.00 / 0.00%	56.00	56.00	53.50	56.00	55.07	17.54	690
10/21/2016	0.00 / 0.00%	56.00	56.00	56.00	56.00	56.00	17.54	510
10/20/2016	0.00 / 0.00%	56.90	56.90	56.00	56.00	56.06	17.54	660
10/19/2016	+3.00 / +5.66%	54.00	56.00	54.00	56.00	55.24	17.54	1,050
10/18/2016	-1.50 / -2.75%	56.90	56.90	53.00	53.00	53.42	16.60	730
10/17/2016	+0.20 / +0.37%	54.30	55.00	54.30	54.50	54.55	17.07	2,090
10/14/2016	-2.40 / -4.23%	56.70	56.70	54.30	54.30	54.30	17.01	30
10/13/2016	+2.00 / +3.66%	56.90	57.40	55.00	56.70	57.14	17.76	560
10/12/2016	-2.30 / -4.04%	57.00	58.00	54.70	54.70	57.14	17.13	770
10/11/2016	0.00 / 0.00%	57.00	57.40	54.00	57.00	57.14	17.85	910
10/10/2016	0.00 / 0.00%	55.00	57.00	55.00	57.00	56.00	17.85	310
10/7/2016	0.00 / 0.00%	57.00	57.00	57.00	57.00	57.00	17.85	0
10/6/2016	+2.00 / +3.64%	55.70	57.00	55.70	57.00	56.35	17.85	1,140
10/5/2016	-1.00 / -1.79%	56.00	56.00	55.00	55.00	55.24	17.23	1,050
10/4/2016	-1.10 / -1.93%	57.00	57.00	56.00	56.00	56.50	17.54	150
10/3/2016	0.00 / 0.00%	57.10	57.10	57.10	57.10	57.10	17.88	0
9/30/2016	+0.10 / +0.18%	55.10	57.50	55.10	57.10	56.83	17.88	1,390
9/29/2016	+2.50 / +4.59%	55.40	57.00	55.00	57.00	56.05	17.85	4,460
9/28/2016	+0.40 / +0.74%	54.40	54.50	54.00	54.50	54.28	17.07	3,040
9/27/2016	+0.10 / +0.19%	54.00	54.10	54.00	54.10	54.05	16.94	1,530
9/26/2016	-0.40 / -0.74%	53.50	54.00	53.00	54.00	53.77	16.91	5,970
9/23/2016	0.00 / 0.00%	54.40	54.50	54.40	54.40	54.43	17.04	1,540
9/22/2016	+1.40 / +2.64%	52.00	54.50	52.00	54.40	53.30	17.04	3,790
9/21/2016	+1.00 / +1.92%	52.00	53.00	52.00	53.00	52.11	16.60	2,610
9/20/2016	0.00 / 0.00%	52.00	52.00	52.00	52.00	52.00	16.29	0
9/19/2016	-0.50 / -0.95%	52.50	53.00	52.00	52.00	52.05	16.29	1,460
9/16/2016	0.00 / 0.00%	52.50	54.90	52.50	52.50	52.76	16.44	1,630
9/15/2016	-0.40 / -0.76%	52.80	52.80	52.50	52.50	52.63	16.44	760

<<Previous 30 days Next 30 days>>

TMS News

09/10	TMS: Result of share issuance for dividend payment
09/10	TMS: Change of outstanding voting shares
02/10	TMS: BOD resolution dated September 30, 2024
02/10	TMS: Change in personnel
01/10	TMS: Report affiliated person trade