|
Closing price on 11/13/2017
|
|
| Open |
55.00 |
| High |
55.00 |
| Low |
55.00 |
| Volume |
0 |
| Split-adjusted Price |
16.97 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2017
|
0.00 / 0.00%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
16.97
|
0
|
|
|
11/10/2017
|
+0.10 / +0.18%
|
56.00
|
56.00
|
55.00
|
55.00
|
55.50
|
16.97
|
40
|
|
|
11/9/2017
|
0.00 / 0.00%
|
54.90
|
54.90
|
54.90
|
54.90
|
54.90
|
16.94
|
0
|
|
|
11/8/2017
|
-0.10 / -0.18%
|
54.90
|
54.90
|
54.90
|
54.90
|
54.90
|
16.94
|
790
|
|
|
11/7/2017
|
-2.50 / -4.35%
|
53.60
|
55.50
|
53.60
|
55.00
|
54.43
|
16.97
|
610
|
|
|
11/6/2017
|
0.00 / 0.00%
|
57.50
|
57.50
|
57.50
|
57.50
|
57.50
|
17.74
|
0
|
|
|
11/3/2017
|
-1.70 / -2.87%
|
56.00
|
57.50
|
55.40
|
57.50
|
57.14
|
17.74
|
210
|
|
|
11/2/2017
|
+1.90 / +3.32%
|
59.20
|
59.20
|
59.20
|
59.20
|
59.20
|
18.26
|
10,000
|
|
|
11/1/2017
|
0.00 / 0.00%
|
57.30
|
57.30
|
57.30
|
57.30
|
57.30
|
17.68
|
1,600
|
|
|
10/31/2017
|
-0.10 / -0.17%
|
59.00
|
59.00
|
57.30
|
57.30
|
58.33
|
17.68
|
120
|
|
|
10/30/2017
|
+0.30 / +0.53%
|
54.60
|
57.40
|
54.00
|
57.40
|
54.84
|
17.71
|
16,830
|
|
|
10/27/2017
|
+1.10 / +1.96%
|
56.50
|
58.90
|
56.00
|
57.10
|
57.20
|
17.61
|
5,420
|
|
|
10/26/2017
|
+0.40 / +0.72%
|
55.00
|
56.40
|
55.00
|
56.00
|
56.12
|
17.27
|
1,960
|
|
|
10/25/2017
|
-2.20 / -3.81%
|
55.60
|
55.70
|
55.60
|
55.60
|
55.63
|
17.15
|
110
|
|
|
10/24/2017
|
0.00 / 0.00%
|
58.90
|
58.90
|
55.00
|
57.80
|
55.74
|
17.83
|
1,830
|
|
|
10/23/2017
|
+3.20 / +5.86%
|
56.40
|
57.80
|
56.00
|
57.80
|
56.18
|
17.83
|
6,800
|
|
|
10/20/2017
|
-3.40 / -5.86%
|
55.10
|
56.00
|
54.50
|
54.60
|
54.85
|
16.84
|
6,290
|
|
|
10/19/2017
|
-0.50 / -0.85%
|
56.00
|
58.00
|
54.30
|
58.00
|
56.58
|
17.89
|
150
|
|
|
10/18/2017
|
0.00 / 0.00%
|
58.50
|
58.50
|
58.40
|
58.50
|
58.48
|
17.89
|
2,220
|
|
|
10/17/2017
|
+1.00 / +1.74%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
17.89
|
70
|
|
|
10/16/2017
|
-2.20 / -3.69%
|
58.50
|
58.50
|
57.00
|
57.50
|
57.46
|
17.59
|
6,300
|
|
|
10/13/2017
|
+1.40 / +2.40%
|
59.70
|
59.70
|
59.70
|
59.70
|
59.70
|
18.26
|
20
|
|
|
10/12/2017
|
+1.30 / +2.28%
|
57.00
|
58.30
|
56.10
|
58.30
|
56.57
|
17.83
|
5,940
|
|
|
10/11/2017
|
-1.50 / -2.56%
|
57.00
|
58.50
|
57.00
|
57.00
|
57.14
|
17.43
|
1,540
|
|
|
10/10/2017
|
0.00 / 0.00%
|
58.60
|
58.60
|
58.50
|
58.50
|
58.53
|
17.89
|
5,060
|
|
|
10/9/2017
|
0.00 / 0.00%
|
58.40
|
58.50
|
58.40
|
58.50
|
58.50
|
17.89
|
20
|
|
|
10/6/2017
|
0.00 / 0.00%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
17.89
|
8,420
|
|
|
10/5/2017
|
+0.30 / +0.52%
|
58.20
|
58.50
|
58.20
|
58.50
|
58.36
|
17.89
|
24,570
|
|
|
10/4/2017
|
-3.10 / -5.06%
|
58.20
|
58.20
|
58.20
|
58.20
|
58.20
|
17.80
|
670
|
|
|
10/3/2017
|
-0.30 / -0.49%
|
58.20
|
61.30
|
58.20
|
61.30
|
60.00
|
18.75
|
200
|
|
|