|
Closing price on 10/7/2020
|
|
| Open |
31.95 |
| High |
32.00 |
| Low |
31.90 |
| Volume |
8,210 |
| Split-adjusted Price |
14.67 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2020
|
+0.05 / +0.16%
|
31.95
|
32.00
|
31.90
|
32.00
|
32.00
|
14.67
|
8,210
|
|
|
10/6/2020
|
0.00 / 0.00%
|
31.50
|
32.00
|
31.50
|
31.95
|
31.50
|
14.65
|
14,570
|
|
|
10/5/2020
|
+0.55 / +1.75%
|
32.40
|
32.40
|
31.95
|
31.95
|
32.08
|
14.65
|
530
|
|
|
10/2/2020
|
-0.30 / -0.95%
|
31.50
|
31.50
|
31.00
|
31.40
|
31.23
|
14.40
|
2,850
|
|
|
10/1/2020
|
+0.30 / +0.96%
|
30.50
|
31.70
|
30.50
|
31.70
|
31.07
|
14.53
|
6,630
|
|
|
9/30/2020
|
+0.40 / +1.29%
|
31.80
|
31.80
|
31.00
|
31.40
|
31.02
|
14.40
|
2,160
|
|
|
9/29/2020
|
0.00 / 0.00%
|
31.00
|
31.50
|
31.00
|
31.00
|
31.05
|
14.21
|
3,800
|
|
|
9/28/2020
|
-0.60 / -1.90%
|
32.60
|
32.60
|
31.00
|
31.00
|
31.39
|
14.21
|
2,740
|
|
|
9/25/2020
|
+0.60 / +1.94%
|
31.00
|
31.60
|
30.95
|
31.60
|
31.60
|
14.49
|
1,780
|
|
|
9/24/2020
|
-0.50 / -1.59%
|
31.30
|
31.80
|
31.00
|
31.00
|
31.34
|
14.21
|
2,840
|
|
|
9/23/2020
|
-0.10 / -0.32%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.03
|
14.44
|
580
|
|
|
9/22/2020
|
+0.05 / +0.16%
|
31.80
|
31.80
|
31.10
|
31.60
|
31.63
|
14.49
|
8,980
|
|
|
9/21/2020
|
-0.40 / -1.25%
|
31.55
|
31.55
|
31.00
|
31.55
|
31.24
|
14.47
|
13,380
|
|
|
9/18/2020
|
+1.35 / +4.41%
|
30.25
|
32.70
|
30.25
|
31.95
|
31.24
|
14.65
|
12,710
|
|
|
9/17/2020
|
-0.40 / -1.29%
|
30.35
|
30.80
|
30.25
|
30.60
|
30.41
|
14.03
|
3,190
|
|
|
9/16/2020
|
-0.45 / -1.43%
|
31.00
|
31.35
|
30.25
|
31.00
|
30.80
|
14.21
|
8,020
|
|
|
9/15/2020
|
+0.45 / +1.45%
|
31.20
|
31.50
|
31.20
|
31.45
|
31.37
|
14.42
|
1,020
|
|
|
9/14/2020
|
+0.15 / +0.49%
|
30.85
|
31.00
|
30.85
|
31.00
|
31.00
|
14.21
|
1,120
|
|
|
9/11/2020
|
+0.70 / +2.32%
|
30.25
|
30.95
|
30.10
|
30.85
|
30.46
|
14.14
|
6,370
|
|
|
9/10/2020
|
-0.35 / -1.15%
|
30.50
|
31.35
|
30.15
|
30.15
|
30.87
|
13.82
|
3,110
|
|
|
9/9/2020
|
-0.90 / -2.87%
|
30.50
|
31.40
|
30.30
|
30.50
|
30.73
|
13.98
|
4,100
|
|
|
9/8/2020
|
0.00 / 0.00%
|
31.60
|
31.60
|
30.30
|
31.40
|
31.13
|
14.40
|
8,160
|
|
|
9/7/2020
|
+1.40 / +4.67%
|
30.00
|
31.50
|
30.00
|
31.40
|
30.69
|
14.40
|
8,830
|
|
|
9/4/2020
|
+0.90 / +3.09%
|
30.00
|
30.85
|
28.50
|
30.00
|
29.52
|
13.76
|
18,770
|
|
|
9/3/2020
|
+1.90 / +6.99%
|
27.20
|
29.10
|
27.20
|
29.10
|
27.72
|
13.34
|
30,770
|
|
|
9/1/2020
|
-0.25 / -0.91%
|
26.80
|
27.30
|
26.80
|
27.20
|
26.82
|
12.47
|
3,020
|
|
|
8/31/2020
|
+1.30 / +4.97%
|
26.80
|
27.45
|
26.75
|
27.45
|
26.94
|
12.59
|
9,430
|
|
|
8/28/2020
|
+0.15 / +0.58%
|
26.50
|
26.50
|
26.15
|
26.15
|
26.42
|
11.99
|
3,180
|
|
|
8/27/2020
|
+0.25 / +0.97%
|
26.80
|
26.80
|
26.00
|
26.00
|
26.14
|
11.92
|
8,340
|
|
|
8/26/2020
|
-0.65 / -2.46%
|
26.10
|
26.10
|
25.75
|
25.75
|
25.93
|
11.81
|
60
|
|
|