|
Closing price on 12/20/2021
|
|
| Open |
83.50 |
| High |
83.50 |
| Low |
81.00 |
| Volume |
242,100 |
| Split-adjusted Price |
50.69 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2021
|
-1.60 / -1.92%
|
83.50
|
83.50
|
81.00
|
81.90
|
81.46
|
50.69
|
242,100
|
|
|
12/17/2021
|
-0.80 / -0.95%
|
84.30
|
84.30
|
82.50
|
83.50
|
83.15
|
51.68
|
87,100
|
|
|
12/16/2021
|
-0.30 / -0.35%
|
85.10
|
85.10
|
82.50
|
84.30
|
83.98
|
52.17
|
74,300
|
|
|
12/15/2021
|
0.00 / 0.00%
|
85.10
|
85.10
|
82.50
|
84.60
|
83.86
|
52.36
|
64,000
|
|
|
12/14/2021
|
-0.40 / -0.47%
|
86.00
|
86.00
|
82.50
|
84.60
|
83.87
|
52.36
|
118,200
|
|
|
12/13/2021
|
0.00 / 0.00%
|
80.10
|
85.00
|
80.10
|
85.00
|
82.94
|
52.61
|
94,100
|
|
|
12/10/2021
|
0.00 / 0.00%
|
85.90
|
86.00
|
84.00
|
85.00
|
84.88
|
52.61
|
66,400
|
|
|
12/9/2021
|
+0.70 / +0.83%
|
82.00
|
86.00
|
82.00
|
85.00
|
85.07
|
52.61
|
97,200
|
|
|
12/8/2021
|
+1.30 / +1.57%
|
84.40
|
84.40
|
82.50
|
84.30
|
83.55
|
52.17
|
110,200
|
|
|
12/7/2021
|
0.00 / 0.00%
|
82.90
|
83.00
|
81.00
|
83.00
|
82.42
|
51.37
|
23,200
|
|
|
12/6/2021
|
-2.40 / -2.81%
|
81.10
|
85.40
|
80.00
|
83.00
|
81.51
|
51.37
|
96,700
|
|
|
12/3/2021
|
-2.00 / -2.29%
|
87.40
|
87.40
|
82.50
|
85.40
|
84.63
|
52.85
|
100,500
|
|
|
12/2/2021
|
-1.90 / -2.13%
|
86.50
|
88.60
|
84.90
|
87.40
|
85.72
|
54.09
|
124,100
|
|
|
12/1/2021
|
-1.70 / -1.87%
|
91.00
|
91.00
|
86.80
|
89.30
|
87.79
|
55.27
|
74,800
|
|
|
11/30/2021
|
+3.70 / +4.24%
|
83.20
|
92.00
|
82.40
|
91.00
|
85.44
|
56.32
|
253,400
|
|
|
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
|
|
|