|
Closing price on 11/16/2020
|
|
| Open |
34.45 |
| High |
35.90 |
| Low |
33.80 |
| Volume |
26,610 |
| Split-adjusted Price |
16.01 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2020
|
+1.95 / +5.77%
|
34.45
|
35.90
|
33.80
|
35.75
|
34.52
|
16.01
|
26,610
|
|
|
11/13/2020
|
+1.40 / +4.32%
|
33.70
|
34.30
|
32.80
|
33.80
|
32.84
|
15.13
|
222,980
|
|
|
11/12/2020
|
+1.00 / +3.18%
|
31.50
|
32.80
|
31.50
|
32.40
|
32.01
|
14.51
|
18,370
|
|
|
11/11/2020
|
+0.10 / +0.32%
|
31.30
|
31.40
|
31.30
|
31.40
|
31.33
|
14.06
|
7,250
|
|
|
11/10/2020
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.30
|
31.30
|
31.43
|
14.01
|
1,520
|
|
|
11/9/2020
|
+0.60 / +1.95%
|
30.95
|
31.30
|
30.80
|
31.30
|
31.01
|
14.01
|
18,390
|
|
|
11/6/2020
|
-0.20 / -0.65%
|
30.50
|
30.90
|
30.50
|
30.70
|
30.67
|
13.74
|
7,270
|
|
|
11/5/2020
|
0.00 / 0.00%
|
29.55
|
30.90
|
29.55
|
30.90
|
30.00
|
13.83
|
30
|
|
|
11/4/2020
|
-0.40 / -1.28%
|
31.00
|
31.00
|
30.90
|
30.90
|
30.99
|
13.83
|
3,230
|
|
|
11/3/2020
|
+0.65 / +2.12%
|
30.65
|
31.95
|
30.30
|
31.30
|
30.84
|
14.01
|
4,980
|
|
|
11/2/2020
|
-0.30 / -0.97%
|
30.65
|
31.00
|
30.65
|
30.65
|
30.67
|
13.72
|
320
|
|
|
10/30/2020
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.95
|
30.95
|
30.96
|
13.86
|
1,460
|
|
|
10/29/2020
|
-0.05 / -0.16%
|
30.00
|
30.95
|
29.40
|
30.95
|
30.20
|
13.86
|
5,100
|
|
|
10/28/2020
|
-0.35 / -1.12%
|
30.50
|
31.00
|
30.00
|
31.00
|
30.37
|
13.88
|
2,140
|
|
|
10/27/2020
|
-0.10 / -0.32%
|
31.45
|
31.45
|
30.25
|
31.35
|
30.95
|
14.04
|
3,360
|
|
|
10/26/2020
|
0.00 / 0.00%
|
31.45
|
31.45
|
31.45
|
31.45
|
31.45
|
14.08
|
100
|
|
|
10/23/2020
|
0.00 / 0.00%
|
31.00
|
31.45
|
31.00
|
31.45
|
31.45
|
14.08
|
4,100
|
|
|
10/22/2020
|
0.00 / 0.00%
|
31.00
|
31.45
|
31.00
|
31.45
|
31.33
|
14.08
|
3,320
|
|
|
10/21/2020
|
+0.45 / +1.45%
|
31.10
|
31.45
|
30.95
|
31.45
|
31.02
|
14.08
|
28,630
|
|
|
10/20/2020
|
0.00 / 0.00%
|
31.35
|
31.50
|
30.50
|
31.00
|
31.11
|
13.88
|
5,850
|
|
|
10/19/2020
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.50
|
31.00
|
30.56
|
13.88
|
24,813
|
|
|
10/16/2020
|
-0.50 / -1.59%
|
31.50
|
31.50
|
29.70
|
31.00
|
29.94
|
13.88
|
62,160
|
|
|
10/15/2020
|
-0.20 / -0.63%
|
31.80
|
31.85
|
29.50
|
31.50
|
30.96
|
14.10
|
2,810
|
|
|
10/14/2020
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
14.19
|
0
|
|
|
10/13/2020
|
+0.70 / +2.26%
|
31.00
|
31.70
|
30.55
|
31.70
|
30.88
|
14.19
|
2,170
|
|
|
10/12/2020
|
-1.00 / -3.13%
|
32.75
|
32.75
|
31.00
|
31.00
|
31.20
|
13.88
|
2,340
|
|
|
10/9/2020
|
0.00 / 0.00%
|
32.35
|
32.35
|
32.00
|
32.00
|
32.00
|
14.33
|
420
|
|
|
10/8/2020
|
0.00 / 0.00%
|
31.50
|
32.00
|
31.05
|
32.00
|
31.35
|
14.33
|
9,600
|
|
|
10/7/2020
|
+0.05 / +0.16%
|
31.95
|
32.00
|
31.90
|
32.00
|
32.00
|
14.33
|
8,210
|
|
|
10/6/2020
|
0.00 / 0.00%
|
31.50
|
32.00
|
31.50
|
31.95
|
31.50
|
14.30
|
14,570
|
|
|