|
Closing price on 12/5/2017
|
|
| Open |
47.00 |
| High |
47.50 |
| Low |
47.00 |
| Volume |
3,550 |
| Split-adjusted Price |
14.65 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2017
|
0.00 / 0.00%
|
47.00
|
47.50
|
47.00
|
47.50
|
47.32
|
14.65
|
3,550
|
|
|
12/4/2017
|
-0.25 / -0.52%
|
47.00
|
47.50
|
47.00
|
47.50
|
47.23
|
14.65
|
6,860
|
|
|
12/1/2017
|
+0.25 / +0.53%
|
47.50
|
47.75
|
46.00
|
47.75
|
47.16
|
14.73
|
22,370
|
|
|
11/30/2017
|
0.00 / 0.00%
|
48.60
|
48.60
|
47.20
|
47.50
|
47.56
|
14.65
|
2,070
|
|
|
11/29/2017
|
+0.20 / +0.42%
|
47.00
|
48.70
|
47.00
|
47.50
|
47.43
|
14.65
|
27,800
|
|
|
11/28/2017
|
-2.70 / -5.40%
|
47.00
|
49.70
|
47.00
|
47.30
|
47.55
|
14.59
|
32,640
|
|
|
11/27/2017
|
-0.50 / -0.99%
|
50.00
|
50.00
|
49.10
|
50.00
|
49.99
|
15.42
|
16,180
|
|
|
11/24/2017
|
+0.50 / +1.00%
|
51.00
|
51.00
|
49.50
|
50.50
|
50.35
|
15.58
|
1,440
|
|
|
11/23/2017
|
-0.50 / -0.99%
|
48.50
|
50.00
|
48.50
|
50.00
|
49.95
|
15.42
|
10,320
|
|
|
11/22/2017
|
+0.50 / +1.00%
|
51.40
|
51.40
|
50.00
|
50.50
|
50.35
|
15.58
|
7,560
|
|
|
11/21/2017
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.00
|
50.00
|
50.04
|
15.42
|
11,890
|
|
|
11/20/2017
|
0.00 / 0.00%
|
50.00
|
50.00
|
48.60
|
50.00
|
49.80
|
15.42
|
14,720
|
|
|
11/17/2017
|
0.00 / 0.00%
|
50.00
|
50.00
|
47.65
|
50.00
|
49.53
|
15.42
|
7,430
|
|
|
11/16/2017
|
0.00 / 0.00%
|
52.00
|
53.00
|
50.00
|
50.00
|
50.04
|
15.42
|
33,390
|
|
|
11/15/2017
|
-2.50 / -4.76%
|
50.00
|
51.00
|
50.00
|
50.00
|
50.00
|
15.42
|
27,120
|
|
|
11/14/2017
|
-2.50 / -4.55%
|
54.50
|
54.50
|
52.50
|
52.50
|
52.97
|
16.19
|
27,900
|
|
|
11/13/2017
|
0.00 / 0.00%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
16.97
|
0
|
|
|
11/10/2017
|
+0.10 / +0.18%
|
56.00
|
56.00
|
55.00
|
55.00
|
55.50
|
16.97
|
40
|
|
|
11/9/2017
|
0.00 / 0.00%
|
54.90
|
54.90
|
54.90
|
54.90
|
54.90
|
16.94
|
0
|
|
|
11/8/2017
|
-0.10 / -0.18%
|
54.90
|
54.90
|
54.90
|
54.90
|
54.90
|
16.94
|
790
|
|
|
11/7/2017
|
-2.50 / -4.35%
|
53.60
|
55.50
|
53.60
|
55.00
|
54.43
|
16.97
|
610
|
|
|
11/6/2017
|
0.00 / 0.00%
|
57.50
|
57.50
|
57.50
|
57.50
|
57.50
|
17.74
|
0
|
|
|
11/3/2017
|
-1.70 / -2.87%
|
56.00
|
57.50
|
55.40
|
57.50
|
57.14
|
17.74
|
210
|
|
|
11/2/2017
|
+1.90 / +3.32%
|
59.20
|
59.20
|
59.20
|
59.20
|
59.20
|
18.26
|
10,000
|
|
|
11/1/2017
|
0.00 / 0.00%
|
57.30
|
57.30
|
57.30
|
57.30
|
57.30
|
17.68
|
1,600
|
|
|
10/31/2017
|
-0.10 / -0.17%
|
59.00
|
59.00
|
57.30
|
57.30
|
58.33
|
17.68
|
120
|
|
|
10/30/2017
|
+0.30 / +0.53%
|
54.60
|
57.40
|
54.00
|
57.40
|
54.84
|
17.71
|
16,830
|
|
|
10/27/2017
|
+1.10 / +1.96%
|
56.50
|
58.90
|
56.00
|
57.10
|
57.20
|
17.61
|
5,420
|
|
|
10/26/2017
|
+0.40 / +0.72%
|
55.00
|
56.40
|
55.00
|
56.00
|
56.12
|
17.27
|
1,960
|
|
|
10/25/2017
|
-2.20 / -3.81%
|
55.60
|
55.70
|
55.60
|
55.60
|
55.63
|
17.15
|
110
|
|
|