|
Closing price on 12/26/2011
|
|
| Open |
24.90 |
| High |
25.20 |
| Low |
24.40 |
| Volume |
21,840 |
| Split-adjusted Price |
5.49 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2011
|
+0.70 / +2.86%
|
24.90
|
25.20
|
24.40
|
25.20
|
25.20
|
5.49
|
21,840
|
|
|
12/23/2011
|
+1.00 / +4.26%
|
23.50
|
24.50
|
23.50
|
24.50
|
24.50
|
5.34
|
25,440
|
|
|
12/22/2011
|
+0.50 / +2.17%
|
22.00
|
23.50
|
22.00
|
23.50
|
23.50
|
5.12
|
80,230
|
|
|
12/21/2011
|
+0.70 / +3.14%
|
22.50
|
23.00
|
22.10
|
23.00
|
23.00
|
5.01
|
28,330
|
|
|
12/20/2011
|
+1.00 / +4.69%
|
20.50
|
22.30
|
20.50
|
22.30
|
22.30
|
4.86
|
28,730
|
|
|
12/19/2011
|
+1.00 / +4.93%
|
19.50
|
21.30
|
19.50
|
21.30
|
21.30
|
4.64
|
4,010
|
|
|
12/16/2011
|
+0.90 / +4.64%
|
20.00
|
20.30
|
19.40
|
20.30
|
20.30
|
4.42
|
14,300
|
|
|
12/15/2011
|
+0.90 / +4.86%
|
18.60
|
19.40
|
17.80
|
19.40
|
19.40
|
4.23
|
38,900
|
|
|
12/14/2011
|
+0.80 / +4.52%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
4.03
|
4,080
|
|
|
12/13/2011
|
+0.80 / +4.73%
|
16.90
|
17.70
|
16.90
|
17.70
|
17.70
|
3.86
|
8,690
|
|
|
12/12/2011
|
+0.50 / +3.05%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
3.68
|
1,000
|
|
|
12/9/2011
|
+0.70 / +4.46%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.57
|
200
|
|
|
12/8/2011
|
+0.70 / +4.67%
|
14.60
|
15.70
|
14.60
|
15.70
|
15.70
|
3.42
|
20,510
|
|
|
12/7/2011
|
-0.60 / -3.85%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.27
|
910
|
|
|
12/6/2011
|
-0.80 / -4.88%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
3.40
|
10
|
|
|
12/5/2011
|
+0.70 / +4.46%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.57
|
20
|
|
|
12/2/2011
|
+0.70 / +4.67%
|
14.80
|
15.70
|
14.30
|
15.70
|
15.70
|
3.42
|
1,460
|
|
|
12/1/2011
|
-0.70 / -4.46%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.27
|
6,310
|
|
|
11/30/2011
|
-0.80 / -4.85%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
3.42
|
10
|
|
|
11/29/2011
|
-0.80 / -4.62%
|
18.10
|
18.10
|
16.50
|
16.50
|
16.50
|
3.60
|
3,250
|
|
|
11/28/2011
|
-0.90 / -4.95%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
3.77
|
3,300
|
|
|
11/25/2011
|
-0.90 / -4.71%
|
18.20
|
19.20
|
18.20
|
18.20
|
18.20
|
3.97
|
1,160
|
|
|
11/24/2011
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
4.16
|
0
|
|
|
11/23/2011
|
+0.80 / +4.37%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
4.16
|
20
|
|
|
11/22/2011
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
3.99
|
0
|
|
|
11/21/2011
|
+0.80 / +4.57%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
3.99
|
20
|
|
|
11/18/2011
|
-0.60 / -3.31%
|
18.50
|
18.50
|
17.50
|
17.50
|
17.50
|
3.81
|
40
|
|
|
11/17/2011
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
3.95
|
0
|
|
|
11/16/2011
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
3.95
|
20
|
|
|
11/15/2011
|
+0.80 / +4.62%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
3.95
|
20
|
|
|