|
Closing price on 11/17/2015
|
|
| Open |
87.50 |
| High |
92.00 |
| Low |
83.00 |
| Volume |
1,100 |
| Split-adjusted Price |
23.30 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2015
|
-0.50 / -0.57%
|
87.50
|
92.00
|
83.00
|
87.00
|
87.27
|
23.30
|
1,100
|
|
|
11/16/2015
|
+5.50 / +6.71%
|
87.50
|
87.50
|
80.00
|
87.50
|
86.09
|
23.44
|
1,510
|
|
|
11/13/2015
|
-1.50 / -1.80%
|
83.50
|
89.00
|
79.50
|
82.00
|
88.45
|
21.97
|
7,270
|
|
|
11/12/2015
|
-5.50 / -6.18%
|
88.00
|
94.00
|
83.50
|
83.50
|
88.99
|
22.37
|
2,180
|
|
|
11/11/2015
|
+0.50 / +0.56%
|
88.50
|
89.00
|
88.50
|
89.00
|
88.75
|
23.84
|
110
|
|
|
11/10/2015
|
+5.00 / +5.99%
|
79.50
|
89.00
|
79.50
|
88.50
|
88.67
|
23.71
|
5,030
|
|
|
11/9/2015
|
-5.00 / -5.65%
|
87.50
|
89.00
|
83.50
|
83.50
|
88.60
|
22.37
|
6,580
|
|
|
11/6/2015
|
+0.50 / +0.57%
|
87.00
|
88.50
|
82.00
|
88.50
|
88.29
|
23.71
|
6,490
|
|
|
11/5/2015
|
0.00 / 0.00%
|
88.00
|
88.00
|
88.00
|
88.00
|
88.00
|
23.57
|
200
|
|
|
11/4/2015
|
0.00 / 0.00%
|
85.00
|
89.00
|
82.00
|
88.00
|
87.50
|
23.57
|
4,640
|
|
|
11/3/2015
|
0.00 / 0.00%
|
83.00
|
89.00
|
83.00
|
88.00
|
86.36
|
23.57
|
220
|
|
|
11/2/2015
|
-0.50 / -0.56%
|
82.50
|
88.50
|
82.50
|
88.00
|
88.02
|
23.57
|
14,610
|
|
|
10/30/2015
|
+3.50 / +4.12%
|
87.00
|
90.00
|
87.00
|
88.50
|
88.24
|
23.71
|
170
|
|
|
10/29/2015
|
+1.00 / +1.19%
|
79.00
|
85.00
|
79.00
|
85.00
|
82.69
|
22.77
|
520
|
|
|
10/28/2015
|
-1.00 / -1.18%
|
80.00
|
84.00
|
80.00
|
84.00
|
83.33
|
22.50
|
240
|
|
|
10/27/2015
|
-2.00 / -2.30%
|
81.00
|
85.00
|
81.00
|
85.00
|
81.33
|
22.77
|
750
|
|
|
10/26/2015
|
0.00 / 0.00%
|
86.50
|
87.00
|
86.50
|
87.00
|
86.75
|
23.30
|
70
|
|
|
10/23/2015
|
+1.00 / +1.16%
|
86.00
|
87.00
|
82.00
|
87.00
|
84.31
|
23.30
|
1,020
|
|
|
10/22/2015
|
+1.50 / +1.78%
|
86.00
|
86.00
|
86.00
|
86.00
|
86.00
|
23.04
|
10
|
|
|
10/21/2015
|
+3.50 / +4.32%
|
82.00
|
85.00
|
82.00
|
84.50
|
83.38
|
22.64
|
930
|
|
|
10/20/2015
|
+2.50 / +3.18%
|
80.00
|
82.50
|
78.50
|
81.00
|
81.52
|
21.70
|
9,360
|
|
|
10/19/2015
|
+4.50 / +6.08%
|
79.00
|
79.00
|
72.50
|
78.50
|
75.00
|
21.03
|
40
|
|
|
10/16/2015
|
-3.50 / -4.52%
|
77.50
|
81.50
|
72.50
|
74.00
|
79.17
|
19.82
|
240
|
|
|
10/15/2015
|
+0.50 / +0.65%
|
82.00
|
82.00
|
77.00
|
77.50
|
80.80
|
20.76
|
10,780
|
|
|
10/14/2015
|
+5.00 / +6.94%
|
77.00
|
77.00
|
73.00
|
77.00
|
76.89
|
20.63
|
7,400
|
|
|
10/13/2015
|
+4.50 / +6.67%
|
68.00
|
72.00
|
67.50
|
72.00
|
69.93
|
19.29
|
5,720
|
|
|
10/12/2015
|
+2.50 / +3.85%
|
66.50
|
67.50
|
66.00
|
67.50
|
66.52
|
18.08
|
4,600
|
|
|
10/9/2015
|
0.00 / 0.00%
|
65.00
|
66.50
|
65.00
|
65.00
|
65.79
|
17.41
|
4,180
|
|
|
10/8/2015
|
+1.00 / +1.56%
|
64.00
|
66.00
|
64.00
|
65.00
|
64.91
|
17.41
|
9,120
|
|
|
10/7/2015
|
+1.50 / +2.40%
|
63.00
|
64.00
|
63.00
|
64.00
|
63.29
|
17.14
|
4,140
|
|
|