|
Closing price on 2/26/2018
|
|
| Open |
44.20 |
| High |
44.20 |
| Low |
42.00 |
| Volume |
4,610 |
| Split-adjusted Price |
12.96 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2018
|
-2.20 / -4.98%
|
44.20
|
44.20
|
42.00
|
42.00
|
42.30
|
12.96
|
4,610
|
|
|
2/23/2018
|
+1.70 / +4.00%
|
44.70
|
44.70
|
39.80
|
44.20
|
43.27
|
13.63
|
5,200
|
|
|
2/22/2018
|
+1.20 / +2.91%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
13.11
|
100
|
|
|
2/21/2018
|
-3.10 / -6.98%
|
41.50
|
42.10
|
41.30
|
41.30
|
41.41
|
12.74
|
11,520
|
|
|
2/13/2018
|
+0.60 / +1.37%
|
44.50
|
44.50
|
41.00
|
44.40
|
41.26
|
13.70
|
3,660
|
|
|
2/12/2018
|
+2.80 / +6.83%
|
42.55
|
43.85
|
42.50
|
43.80
|
43.40
|
13.51
|
4,700
|
|
|
2/9/2018
|
+0.40 / +0.99%
|
40.60
|
41.00
|
39.00
|
41.00
|
39.66
|
12.65
|
1,790
|
|
|
2/8/2018
|
-1.10 / -2.64%
|
40.55
|
41.85
|
40.55
|
40.60
|
41.10
|
12.52
|
5,280
|
|
|
2/7/2018
|
+2.60 / +6.65%
|
39.10
|
41.75
|
39.10
|
41.70
|
40.75
|
12.86
|
3,460
|
|
|
2/6/2018
|
-1.90 / -4.63%
|
39.60
|
41.50
|
39.00
|
39.10
|
39.28
|
12.06
|
15,530
|
|
|
2/5/2018
|
-1.00 / -2.38%
|
42.00
|
42.00
|
41.00
|
41.00
|
41.21
|
12.65
|
1,990
|
|
|
2/2/2018
|
-3.00 / -6.67%
|
45.40
|
45.50
|
42.00
|
42.00
|
43.99
|
12.96
|
13,230
|
|
|
2/1/2018
|
+0.10 / +0.22%
|
46.60
|
46.60
|
44.05
|
45.00
|
44.66
|
13.88
|
57,430
|
|
|
1/31/2018
|
-2.00 / -4.26%
|
47.00
|
47.20
|
44.90
|
44.90
|
45.22
|
13.85
|
17,870
|
|
|
1/30/2018
|
+1.40 / +3.08%
|
45.00
|
46.90
|
45.00
|
46.90
|
45.19
|
14.47
|
2,700
|
|
|
1/29/2018
|
-0.60 / -1.30%
|
46.10
|
46.10
|
45.50
|
45.50
|
45.80
|
14.04
|
1,300
|
|
|
1/26/2018
|
-0.90 / -1.91%
|
49.60
|
49.60
|
46.10
|
46.10
|
48.04
|
14.22
|
6,640
|
|
|
1/25/2018
|
-1.20 / -2.49%
|
48.50
|
49.00
|
47.00
|
47.00
|
48.75
|
14.50
|
7,610
|
|
|
1/22/2018
|
0.00 / 0.00%
|
48.20
|
48.20
|
48.20
|
48.20
|
48.20
|
14.87
|
0
|
|
|
1/19/2018
|
+1.20 / +2.55%
|
47.70
|
48.20
|
44.50
|
48.20
|
46.86
|
14.87
|
3,030
|
|
|
1/18/2018
|
-1.50 / -3.09%
|
46.70
|
47.00
|
46.70
|
47.00
|
46.85
|
14.50
|
370
|
|
|
1/17/2018
|
+1.00 / +2.11%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
14.96
|
10
|
|
|
1/16/2018
|
+1.20 / +2.59%
|
47.00
|
47.50
|
47.00
|
47.50
|
47.46
|
14.65
|
4,530
|
|
|
1/15/2018
|
-3.20 / -6.46%
|
46.50
|
47.70
|
46.30
|
46.30
|
46.47
|
14.28
|
2,690
|
|
|
1/12/2018
|
+0.10 / +0.20%
|
49.50
|
49.50
|
49.00
|
49.50
|
49.38
|
15.27
|
10,080
|
|
|
1/11/2018
|
+1.40 / +2.92%
|
49.00
|
50.00
|
48.50
|
49.40
|
48.98
|
15.24
|
21,640
|
|
|
1/10/2018
|
+2.40 / +5.26%
|
45.50
|
48.00
|
44.50
|
48.00
|
45.94
|
14.81
|
9,360
|
|
|
1/9/2018
|
+0.10 / +0.22%
|
45.50
|
45.60
|
45.10
|
45.60
|
45.36
|
14.07
|
7,870
|
|
|
1/8/2018
|
-0.45 / -0.98%
|
45.00
|
45.50
|
44.25
|
45.50
|
44.79
|
14.04
|
4,220
|
|
|
1/5/2018
|
+1.65 / +3.72%
|
44.30
|
45.95
|
44.30
|
45.95
|
44.57
|
14.17
|
4,330
|
|
|