|
Closing price on 12/5/2018
|
|
| Open |
21.55 |
| High |
23.00 |
| Low |
21.55 |
| Volume |
196,050 |
| Split-adjusted Price |
10.45 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2018
|
0.00 / 0.00%
|
21.55
|
23.00
|
21.55
|
22.80
|
22.73
|
10.45
|
196,050
|
|
|
12/4/2018
|
-0.20 / -0.87%
|
22.70
|
22.80
|
22.60
|
22.80
|
22.64
|
10.45
|
98,070
|
|
|
12/3/2018
|
0.00 / 0.00%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.77
|
10.55
|
29,420
|
|
|
11/30/2018
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.30
|
23.00
|
22.87
|
10.55
|
24,310
|
|
|
11/29/2018
|
-0.90 / -3.77%
|
22.25
|
23.10
|
22.25
|
23.00
|
22.60
|
10.55
|
84,070
|
|
|
11/28/2018
|
+0.80 / +3.46%
|
23.80
|
24.00
|
23.80
|
23.90
|
23.87
|
10.96
|
5,740
|
|
|
11/27/2018
|
+0.10 / +0.43%
|
23.00
|
24.40
|
23.00
|
23.10
|
23.79
|
10.59
|
2,900
|
|
|
11/26/2018
|
+0.15 / +0.66%
|
24.40
|
24.40
|
22.90
|
23.00
|
23.77
|
10.55
|
23,010
|
|
|
11/23/2018
|
+0.05 / +0.22%
|
22.80
|
24.00
|
22.80
|
22.85
|
23.53
|
10.48
|
5,270
|
|
|
11/22/2018
|
-0.20 / -0.87%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
10.45
|
1,520
|
|
|
11/21/2018
|
+0.20 / +0.88%
|
23.00
|
23.00
|
22.00
|
23.00
|
22.84
|
10.55
|
23,560
|
|
|
11/20/2018
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.75
|
22.80
|
22.81
|
10.45
|
3,000
|
|
|
11/19/2018
|
+0.10 / +0.44%
|
22.00
|
22.85
|
22.00
|
22.80
|
22.67
|
10.45
|
3,000
|
|
|
11/16/2018
|
+0.40 / +1.79%
|
22.05
|
22.70
|
21.80
|
22.70
|
22.00
|
10.41
|
13,500
|
|
|
11/15/2018
|
-0.05 / -0.22%
|
22.40
|
22.50
|
22.30
|
22.30
|
22.49
|
10.22
|
3,780
|
|
|
11/14/2018
|
-0.55 / -2.40%
|
22.90
|
22.90
|
22.35
|
22.35
|
22.63
|
10.25
|
1,300
|
|
|
11/13/2018
|
0.00 / 0.00%
|
22.00
|
22.90
|
22.00
|
22.90
|
22.13
|
10.50
|
7,320
|
|
|
11/12/2018
|
-0.10 / -0.43%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
10.50
|
25,880
|
|
|
11/9/2018
|
0.00 / 0.00%
|
22.50
|
23.00
|
22.30
|
23.00
|
22.54
|
10.55
|
6,300
|
|
|
11/8/2018
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.00
|
23.00
|
22.47
|
10.55
|
13,040
|
|
|
11/7/2018
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.30
|
22.90
|
22.72
|
10.50
|
29,450
|
|
|
11/6/2018
|
+0.40 / +1.78%
|
22.50
|
23.00
|
22.50
|
22.90
|
22.59
|
10.50
|
2,700
|
|
|
11/5/2018
|
0.00 / 0.00%
|
22.20
|
23.00
|
22.20
|
22.50
|
22.71
|
10.32
|
5,460
|
|
|
11/2/2018
|
+1.15 / +5.39%
|
22.50
|
22.50
|
21.40
|
22.50
|
21.74
|
10.32
|
1,610
|
|
|
11/1/2018
|
-0.45 / -2.06%
|
22.45
|
22.45
|
21.35
|
21.35
|
21.90
|
9.79
|
6,300
|
|
|
10/31/2018
|
+0.55 / +2.59%
|
21.95
|
21.95
|
21.30
|
21.80
|
21.49
|
10.00
|
4,420
|
|
|
10/30/2018
|
-0.65 / -2.97%
|
21.90
|
21.90
|
21.25
|
21.25
|
21.60
|
9.74
|
4,860
|
|
|
10/29/2018
|
-0.55 / -2.45%
|
22.50
|
22.50
|
21.05
|
21.90
|
21.51
|
10.04
|
3,580
|
|
|
10/26/2018
|
+0.95 / +4.42%
|
21.50
|
22.45
|
21.50
|
22.45
|
21.69
|
10.29
|
1,660
|
|
|
10/25/2018
|
-1.55 / -6.72%
|
23.00
|
23.00
|
21.50
|
21.50
|
22.90
|
9.86
|
1,310
|
|
|