Closing price on 11/2/2016
|
|
Open |
52.40 |
High |
52.40 |
Low |
49.50 |
Volume |
11,100 |
Split-adjusted Price |
15.66 |
|
|
TMS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/2/2016
|
-1.00 / -1.96%
|
52.40
|
52.40
|
49.50
|
50.00
|
50.09
|
15.66
|
11,100
|
|
11/1/2016
|
-3.00 / -5.56%
|
50.40
|
51.00
|
50.30
|
51.00
|
50.44
|
15.97
|
4,580
|
|
10/31/2016
|
+1.10 / +2.08%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
16.91
|
40
|
|
10/28/2016
|
+2.90 / +5.80%
|
50.20
|
52.90
|
50.20
|
52.90
|
51.55
|
16.57
|
940
|
|
10/27/2016
|
-3.50 / -6.54%
|
52.60
|
53.00
|
49.95
|
50.00
|
50.57
|
15.66
|
3,480
|
|
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
|
|
|