|
Closing price on 12/27/2021
|
|
| Open |
75.90 |
| High |
75.90 |
| Low |
73.00 |
| Volume |
18,500 |
| Split-adjusted Price |
45.32 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2021
|
-0.50 / -0.66%
|
75.90
|
75.90
|
73.00
|
75.00
|
74.49
|
45.32
|
18,500
|
|
|
12/24/2021
|
+2.00 / +2.72%
|
76.40
|
76.40
|
71.00
|
75.50
|
73.65
|
45.63
|
50,200
|
|
|
12/23/2021
|
-4.90 / -6.25%
|
77.90
|
78.00
|
73.50
|
73.50
|
75.42
|
44.42
|
92,800
|
|
|
12/22/2021
|
-3.50 / -4.27%
|
81.00
|
81.00
|
77.00
|
78.40
|
77.97
|
47.38
|
130,800
|
|
|
12/21/2021
|
0.00 / 0.00%
|
80.00
|
81.90
|
79.00
|
81.90
|
80.24
|
49.49
|
48,000
|
|
|
12/20/2021
|
-1.60 / -1.92%
|
83.50
|
83.50
|
81.00
|
81.90
|
81.46
|
49.49
|
242,100
|
|
|
12/17/2021
|
-0.80 / -0.95%
|
84.30
|
84.30
|
82.50
|
83.50
|
83.15
|
50.46
|
87,100
|
|
|
12/16/2021
|
-0.30 / -0.35%
|
85.10
|
85.10
|
82.50
|
84.30
|
83.98
|
50.94
|
74,300
|
|
|
12/15/2021
|
0.00 / 0.00%
|
85.10
|
85.10
|
82.50
|
84.60
|
83.86
|
51.13
|
64,000
|
|
|
12/14/2021
|
-0.40 / -0.47%
|
86.00
|
86.00
|
82.50
|
84.60
|
83.87
|
51.13
|
118,200
|
|
|
12/13/2021
|
0.00 / 0.00%
|
80.10
|
85.00
|
80.10
|
85.00
|
82.94
|
51.37
|
94,100
|
|
|
12/10/2021
|
0.00 / 0.00%
|
85.90
|
86.00
|
84.00
|
85.00
|
84.88
|
51.37
|
66,400
|
|
|
12/9/2021
|
+0.70 / +0.83%
|
82.00
|
86.00
|
82.00
|
85.00
|
85.07
|
51.37
|
97,200
|
|
|
12/8/2021
|
+1.30 / +1.57%
|
84.40
|
84.40
|
82.50
|
84.30
|
83.55
|
50.94
|
110,200
|
|
|
12/7/2021
|
0.00 / 0.00%
|
82.90
|
83.00
|
81.00
|
83.00
|
82.42
|
50.16
|
23,200
|
|
|
12/6/2021
|
-2.40 / -2.81%
|
81.10
|
85.40
|
80.00
|
83.00
|
81.51
|
50.16
|
96,700
|
|
|
12/3/2021
|
-2.00 / -2.29%
|
87.40
|
87.40
|
82.50
|
85.40
|
84.63
|
51.61
|
100,500
|
|
|
12/2/2021
|
-1.90 / -2.13%
|
86.50
|
88.60
|
84.90
|
87.40
|
85.72
|
52.82
|
124,100
|
|
|
12/1/2021
|
-1.70 / -1.87%
|
91.00
|
91.00
|
86.80
|
89.30
|
87.79
|
53.97
|
74,800
|
|
|
11/30/2021
|
+3.70 / +4.24%
|
83.20
|
92.00
|
82.40
|
91.00
|
85.44
|
54.99
|
253,400
|
|
|
11/29/2021
|
-2.20 / -2.46%
|
89.50
|
89.50
|
83.30
|
87.30
|
85.13
|
52.76
|
170,500
|
|
|
11/26/2021
|
-0.40 / -0.44%
|
89.90
|
89.90
|
86.50
|
89.50
|
88.07
|
54.09
|
66,200
|
|
|
11/25/2021
|
+2.90 / +3.33%
|
87.00
|
90.00
|
86.10
|
89.90
|
88.24
|
54.33
|
120,500
|
|
|
11/24/2021
|
+4.60 / +5.58%
|
82.30
|
88.10
|
79.50
|
87.00
|
84.49
|
52.58
|
246,900
|
|
|
11/23/2021
|
0.00 / 0.00%
|
82.40
|
83.00
|
80.00
|
82.40
|
81.53
|
49.80
|
42,900
|
|
|
11/22/2021
|
-0.60 / -0.72%
|
84.90
|
84.90
|
80.00
|
82.40
|
82.10
|
49.80
|
63,400
|
|
|
11/19/2021
|
+1.00 / +1.22%
|
80.00
|
83.00
|
79.50
|
83.00
|
81.44
|
50.16
|
125,500
|
|
|
11/18/2021
|
-1.40 / -1.68%
|
83.60
|
83.60
|
81.50
|
82.00
|
82.58
|
49.55
|
60,300
|
|
|
11/17/2021
|
-0.20 / -0.24%
|
84.00
|
84.00
|
82.00
|
83.40
|
82.57
|
50.40
|
100,900
|
|
|
11/16/2021
|
0.00 / 0.00%
|
83.60
|
83.90
|
81.90
|
83.60
|
83.07
|
50.52
|
217,547
|
|
|