|
Closing price on 12/31/2021
|
|
| Open |
75.50 |
| High |
75.90 |
| Low |
75.00 |
| Volume |
8,400 |
| Split-adjusted Price |
46.42 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2021
|
-0.50 / -0.66%
|
75.50
|
75.90
|
75.00
|
75.00
|
75.48
|
46.42
|
8,400
|
|
|
12/30/2021
|
+1.90 / +2.58%
|
73.50
|
75.50
|
73.10
|
75.50
|
73.85
|
46.73
|
13,700
|
|
|
12/29/2021
|
0.00 / 0.00%
|
73.40
|
73.60
|
73.00
|
73.60
|
73.39
|
45.55
|
8,100
|
|
|
12/28/2021
|
-1.40 / -1.87%
|
75.00
|
75.00
|
73.50
|
73.60
|
74.07
|
45.55
|
4,100
|
|
|
12/27/2021
|
-0.50 / -0.66%
|
75.90
|
75.90
|
73.00
|
75.00
|
74.49
|
46.42
|
18,500
|
|
|
12/24/2021
|
+2.00 / +2.72%
|
76.40
|
76.40
|
71.00
|
75.50
|
73.65
|
46.73
|
50,200
|
|
|
12/23/2021
|
-4.90 / -6.25%
|
77.90
|
78.00
|
73.50
|
73.50
|
75.42
|
45.49
|
92,800
|
|
|
12/22/2021
|
-3.50 / -4.27%
|
81.00
|
81.00
|
77.00
|
78.40
|
77.97
|
48.52
|
130,800
|
|
|
12/21/2021
|
0.00 / 0.00%
|
80.00
|
81.90
|
79.00
|
81.90
|
80.24
|
50.69
|
48,000
|
|
|
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
|
|
|