|
Closing price on 2/15/2012
|
|
| Open |
29.10 |
| High |
29.10 |
| Low |
28.50 |
| Volume |
11,760 |
| Split-adjusted Price |
6.23 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2012
|
+0.80 / +2.88%
|
29.10
|
29.10
|
28.50
|
28.60
|
28.60
|
6.23
|
11,760
|
|
|
2/14/2012
|
+0.60 / +2.21%
|
27.00
|
27.80
|
27.00
|
27.80
|
27.80
|
6.06
|
25,000
|
|
|
2/13/2012
|
+1.20 / +4.62%
|
25.90
|
27.20
|
25.90
|
27.20
|
27.20
|
5.93
|
29,970
|
|
|
2/10/2012
|
-0.70 / -2.62%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
5.67
|
22,540
|
|
|
2/9/2012
|
+1.10 / +4.30%
|
25.60
|
26.70
|
25.60
|
26.70
|
26.70
|
5.82
|
25,980
|
|
|
2/8/2012
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
5.58
|
1,740
|
|
|
2/7/2012
|
+1.00 / +4.07%
|
24.50
|
25.60
|
24.50
|
25.60
|
25.60
|
5.58
|
1,510
|
|
|
2/6/2012
|
+1.10 / +4.68%
|
22.50
|
24.60
|
22.40
|
24.60
|
24.60
|
5.36
|
4,030
|
|
|
2/3/2012
|
0.00 / 0.00%
|
23.50
|
24.10
|
23.50
|
23.50
|
23.50
|
5.12
|
8,800
|
|
|
2/2/2012
|
-0.40 / -1.67%
|
24.90
|
24.90
|
23.50
|
23.50
|
23.50
|
5.12
|
30
|
|
|
2/1/2012
|
+1.10 / +4.82%
|
23.90
|
23.90
|
23.00
|
23.90
|
23.90
|
5.21
|
4,920
|
|
|
1/31/2012
|
+1.00 / +4.59%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
4.97
|
20
|
|
|
1/30/2012
|
+1.00 / +4.81%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
4.75
|
20
|
|
|
1/20/2012
|
+0.90 / +4.52%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
4.53
|
2,020
|
|
|
1/19/2012
|
+0.90 / +4.74%
|
19.30
|
19.90
|
19.30
|
19.90
|
19.90
|
4.34
|
25,150
|
|
|
1/18/2012
|
-0.90 / -4.52%
|
20.20
|
20.30
|
19.00
|
19.00
|
19.00
|
4.14
|
42,000
|
|
|
1/17/2012
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
4.34
|
10
|
|
|
1/16/2012
|
-1.00 / -5.00%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.00
|
4.14
|
14,170
|
|
|
1/13/2012
|
-1.00 / -4.76%
|
21.00
|
22.00
|
20.00
|
20.00
|
20.00
|
4.36
|
1,610
|
|
|
1/12/2012
|
+1.00 / +5.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.58
|
100
|
|
|
1/11/2012
|
-1.00 / -4.76%
|
20.00
|
21.00
|
20.00
|
20.00
|
20.00
|
4.36
|
90
|
|
|
1/10/2012
|
-1.10 / -4.98%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.58
|
20
|
|
|
1/9/2012
|
-1.10 / -4.74%
|
22.20
|
22.20
|
22.10
|
22.10
|
22.10
|
4.82
|
120
|
|
|
1/6/2012
|
-1.20 / -4.92%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
5.06
|
10
|
|
|
1/5/2012
|
-1.20 / -4.69%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
5.32
|
10
|
|
|
1/4/2012
|
-0.10 / -0.39%
|
24.50
|
25.60
|
24.50
|
25.60
|
25.60
|
5.58
|
1,010
|
|
|
1/3/2012
|
-1.30 / -4.81%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
5.60
|
10
|
|
|
12/30/2011
|
-0.30 / -1.10%
|
26.70
|
27.00
|
26.70
|
27.00
|
27.00
|
5.88
|
18,530
|
|
|
12/29/2011
|
+0.80 / +3.02%
|
25.70
|
27.30
|
25.40
|
27.30
|
27.30
|
5.95
|
14,000
|
|
|
12/28/2011
|
+0.50 / +1.92%
|
25.20
|
27.00
|
24.70
|
26.50
|
26.50
|
5.78
|
113,970
|
|
|