|
Closing price on 2/10/2022
|
|
| Open |
76.50 |
| High |
77.00 |
| Low |
75.20 |
| Volume |
27,800 |
| Split-adjusted Price |
47.65 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2022
|
+0.20 / +0.26%
|
76.50
|
77.00
|
75.20
|
77.00
|
76.37
|
47.65
|
27,800
|
|
|
2/9/2022
|
+0.70 / +0.92%
|
77.00
|
77.00
|
75.00
|
76.80
|
75.89
|
47.53
|
253,700
|
|
|
2/8/2022
|
0.00 / 0.00%
|
77.90
|
77.90
|
74.50
|
76.10
|
75.60
|
47.10
|
44,700
|
|
|
2/7/2022
|
+2.20 / +2.98%
|
78.00
|
78.00
|
74.50
|
76.10
|
75.62
|
47.10
|
43,800
|
|
|
1/28/2022
|
+4.20 / +6.03%
|
69.70
|
74.50
|
69.70
|
73.90
|
72.19
|
45.74
|
46,900
|
|
|
1/27/2022
|
+0.10 / +0.14%
|
70.20
|
70.20
|
68.00
|
69.70
|
68.96
|
43.14
|
28,900
|
|
|
1/26/2022
|
-0.10 / -0.14%
|
69.70
|
69.70
|
68.10
|
69.60
|
69.06
|
43.07
|
15,700
|
|
|
1/25/2022
|
-0.30 / -0.43%
|
69.00
|
69.70
|
68.50
|
69.70
|
69.07
|
43.14
|
9,100
|
|
|
1/24/2022
|
-0.10 / -0.14%
|
70.00
|
70.00
|
69.00
|
70.00
|
69.82
|
43.32
|
16,400
|
|
|
1/21/2022
|
-0.40 / -0.57%
|
69.00
|
70.50
|
69.00
|
70.10
|
69.91
|
43.38
|
5,800
|
|
|
1/20/2022
|
+0.40 / +0.57%
|
69.80
|
70.50
|
68.00
|
70.50
|
69.49
|
43.63
|
15,000
|
|
|
1/19/2022
|
+0.10 / +0.14%
|
70.00
|
71.00
|
68.00
|
70.10
|
69.71
|
43.38
|
13,200
|
|
|
1/18/2022
|
-1.80 / -2.51%
|
68.00
|
71.50
|
68.00
|
70.00
|
69.52
|
43.32
|
25,200
|
|
|
1/17/2022
|
-0.60 / -0.83%
|
72.30
|
72.40
|
70.50
|
71.80
|
71.24
|
44.44
|
27,600
|
|
|
1/14/2022
|
-0.60 / -0.82%
|
72.00
|
73.00
|
71.00
|
72.40
|
71.67
|
44.81
|
33,700
|
|
|
1/13/2022
|
+1.10 / +1.53%
|
73.90
|
73.90
|
71.00
|
73.00
|
71.75
|
45.18
|
37,700
|
|
|
1/12/2022
|
-1.40 / -1.91%
|
73.00
|
73.00
|
71.00
|
71.90
|
71.86
|
44.50
|
36,100
|
|
|
1/11/2022
|
-0.20 / -0.27%
|
73.50
|
74.90
|
71.00
|
73.30
|
72.50
|
45.36
|
35,200
|
|
|
1/10/2022
|
-2.30 / -3.03%
|
75.00
|
75.00
|
73.50
|
73.50
|
74.13
|
45.49
|
34,400
|
|
|
1/7/2022
|
-1.20 / -1.56%
|
77.00
|
77.00
|
75.00
|
75.80
|
75.54
|
46.91
|
15,700
|
|
|
1/6/2022
|
+1.00 / +1.32%
|
76.00
|
78.50
|
76.00
|
77.00
|
77.27
|
47.65
|
51,500
|
|
|
1/5/2022
|
-0.50 / -0.65%
|
76.00
|
76.50
|
76.00
|
76.00
|
76.13
|
47.04
|
15,500
|
|
|
1/4/2022
|
+1.50 / +2.00%
|
75.30
|
77.00
|
74.60
|
76.50
|
75.73
|
47.34
|
24,800
|
|
|
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
|
|
|