|
Closing price on 11/29/2021
|
|
| Open |
89.50 |
| High |
89.40 |
| Low |
83.30 |
| Volume |
170,500 |
| Split-adjusted Price |
54.03 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2021
|
-2.20 / -2.46%
|
89.50
|
89.40
|
83.30
|
87.30
|
85.13
|
54.03
|
170,500
|
|
|
11/26/2021
|
-0.40 / -0.44%
|
89.90
|
89.90
|
86.50
|
89.50
|
88.07
|
55.39
|
66,200
|
|
|
11/25/2021
|
+2.90 / +3.33%
|
87.00
|
90.00
|
86.10
|
89.90
|
88.24
|
55.64
|
120,500
|
|
|
11/24/2021
|
+4.60 / +5.58%
|
82.30
|
88.10
|
79.50
|
87.00
|
84.49
|
53.84
|
246,900
|
|
|
11/23/2021
|
0.00 / 0.00%
|
82.40
|
83.00
|
80.00
|
82.40
|
81.53
|
51.00
|
42,900
|
|
|
11/22/2021
|
-0.60 / -0.72%
|
84.90
|
84.90
|
80.00
|
82.40
|
82.10
|
51.00
|
63,400
|
|
|
11/19/2021
|
+1.00 / +1.22%
|
80.00
|
83.00
|
79.50
|
83.00
|
81.44
|
51.37
|
125,500
|
|
|
11/18/2021
|
-1.40 / -1.68%
|
83.60
|
83.60
|
81.50
|
82.00
|
82.58
|
50.75
|
60,300
|
|
|
11/17/2021
|
-0.20 / -0.24%
|
84.00
|
84.00
|
82.00
|
83.40
|
82.57
|
51.62
|
100,900
|
|
|
11/16/2021
|
0.00 / 0.00%
|
83.60
|
83.90
|
81.90
|
83.60
|
83.07
|
51.74
|
217,547
|
|
|
11/15/2021
|
-0.10 / -0.12%
|
85.00
|
85.00
|
81.10
|
83.60
|
84.18
|
51.74
|
63,900
|
|
|
11/12/2021
|
-1.00 / -1.18%
|
80.50
|
84.50
|
80.50
|
83.70
|
82.06
|
51.80
|
125,300
|
|
|
11/11/2021
|
-0.50 / -0.59%
|
85.00
|
85.20
|
83.00
|
84.70
|
84.00
|
52.42
|
129,600
|
|
|
11/10/2021
|
-3.40 / -3.84%
|
86.10
|
87.00
|
84.00
|
85.20
|
85.66
|
52.73
|
134,000
|
|
|
11/9/2021
|
-0.30 / -0.34%
|
88.80
|
89.00
|
85.80
|
88.60
|
87.20
|
54.83
|
168,400
|
|
|
11/8/2021
|
-0.10 / -0.11%
|
89.00
|
89.90
|
87.10
|
88.90
|
88.55
|
55.02
|
120,500
|
|
|
11/5/2021
|
+1.90 / +2.18%
|
92.00
|
92.00
|
86.00
|
89.00
|
88.02
|
55.08
|
325,800
|
|
|
11/4/2021
|
+2.50 / +2.96%
|
79.60
|
87.10
|
79.60
|
87.10
|
83.32
|
53.90
|
250,400
|
|
|
11/3/2021
|
+1.60 / +1.93%
|
87.00
|
87.00
|
80.00
|
84.60
|
83.18
|
52.36
|
151,000
|
|
|
11/2/2021
|
+1.80 / +2.22%
|
81.20
|
83.00
|
79.10
|
83.00
|
80.83
|
51.37
|
287,200
|
|
|
11/1/2021
|
+5.00 / +6.56%
|
80.90
|
81.50
|
77.80
|
81.20
|
79.80
|
50.25
|
215,300
|
|
|
10/29/2021
|
+2.10 / +2.83%
|
73.90
|
77.80
|
72.10
|
76.20
|
75.19
|
47.16
|
131,900
|
|
|
10/28/2021
|
+4.60 / +6.62%
|
69.50
|
74.30
|
67.90
|
74.10
|
70.47
|
45.86
|
221,100
|
|
|
10/27/2021
|
+1.50 / +2.21%
|
68.00
|
69.50
|
67.70
|
69.50
|
68.40
|
43.01
|
134,800
|
|
|
10/26/2021
|
+0.60 / +0.89%
|
67.40
|
68.30
|
67.00
|
68.00
|
67.65
|
42.08
|
31,500
|
|
|
10/25/2021
|
-1.10 / -1.61%
|
68.00
|
68.40
|
67.30
|
67.40
|
67.71
|
41.71
|
44,800
|
|
|
10/22/2021
|
-0.40 / -0.58%
|
68.90
|
68.90
|
67.80
|
68.50
|
68.12
|
42.39
|
45,700
|
|
|
10/21/2021
|
-0.80 / -1.15%
|
68.10
|
69.00
|
68.00
|
68.90
|
68.26
|
42.64
|
48,800
|
|
|
10/20/2021
|
-0.30 / -0.43%
|
68.00
|
70.00
|
68.00
|
69.70
|
68.40
|
43.14
|
88,400
|
|
|
10/19/2021
|
+0.80 / +1.16%
|
68.00
|
70.20
|
67.90
|
70.00
|
68.70
|
43.32
|
133,400
|
|
|