|
Closing price on 2/3/2017
|
|
| Open |
53.00 |
| High |
53.00 |
| Low |
53.00 |
| Volume |
0 |
| Split-adjusted Price |
16.60 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2017
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
16.60
|
0
|
|
|
2/2/2017
|
+0.50 / +0.95%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
16.60
|
200
|
|
|
1/25/2017
|
+2.30 / +4.58%
|
51.50
|
52.50
|
51.50
|
52.50
|
51.94
|
16.44
|
1,290
|
|
|
1/24/2017
|
+0.20 / +0.40%
|
51.00
|
53.50
|
50.20
|
50.20
|
51.71
|
15.72
|
2,340
|
|
|
1/23/2017
|
-1.00 / -1.96%
|
51.50
|
52.00
|
50.00
|
50.00
|
50.94
|
15.66
|
530
|
|
|
1/20/2017
|
0.00 / 0.00%
|
51.00
|
51.80
|
51.00
|
51.00
|
51.48
|
15.97
|
234,950
|
|
|
1/19/2017
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.00
|
51.00
|
50.61
|
15.97
|
7,390
|
|
|
1/18/2017
|
+0.90 / +1.80%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
15.97
|
3,510
|
|
|
1/17/2017
|
+0.10 / +0.20%
|
50.00
|
51.00
|
50.00
|
50.10
|
50.90
|
15.69
|
2,790
|
|
|
1/16/2017
|
-1.00 / -1.96%
|
50.00
|
51.00
|
50.00
|
50.00
|
50.25
|
15.66
|
230
|
|
|
1/13/2017
|
-0.10 / -0.20%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
15.97
|
200
|
|
|
1/12/2017
|
-0.20 / -0.39%
|
50.50
|
51.10
|
50.00
|
51.10
|
50.15
|
16.00
|
6,920
|
|
|
1/11/2017
|
+0.30 / +0.59%
|
51.00
|
51.30
|
50.00
|
51.30
|
50.38
|
16.07
|
3,950
|
|
|
1/10/2017
|
+1.00 / +2.00%
|
51.00
|
51.00
|
50.00
|
51.00
|
50.00
|
15.97
|
2,020
|
|
|
1/9/2017
|
-0.50 / -0.99%
|
51.90
|
51.90
|
50.00
|
50.00
|
50.18
|
15.66
|
2,750
|
|
|
1/6/2017
|
0.00 / 0.00%
|
51.90
|
51.90
|
50.50
|
50.50
|
51.04
|
15.82
|
2,410
|
|
|
1/5/2017
|
-1.00 / -1.94%
|
51.00
|
51.50
|
50.50
|
50.50
|
50.88
|
15.82
|
220
|
|
|
1/4/2017
|
-1.40 / -2.65%
|
52.00
|
52.00
|
51.00
|
51.50
|
51.37
|
16.13
|
1,460
|
|
|
1/3/2017
|
0.00 / 0.00%
|
52.90
|
52.90
|
52.90
|
52.90
|
52.90
|
16.57
|
510
|
|
|
12/30/2016
|
-0.60 / -1.12%
|
53.00
|
53.50
|
52.00
|
52.90
|
52.74
|
16.57
|
1,460
|
|
|
12/29/2016
|
+2.10 / +4.09%
|
50.90
|
53.50
|
50.90
|
53.50
|
52.54
|
16.76
|
2,760
|
|
|
12/28/2016
|
+0.60 / +1.18%
|
51.50
|
51.50
|
49.60
|
51.40
|
50.16
|
16.10
|
105,280
|
|
|
12/27/2016
|
-0.90 / -1.74%
|
51.70
|
52.00
|
50.00
|
50.80
|
50.18
|
15.91
|
2,830
|
|
|
12/26/2016
|
-0.30 / -0.58%
|
49.90
|
51.90
|
49.90
|
51.70
|
50.00
|
16.19
|
8,940
|
|
|
12/23/2016
|
+0.20 / +0.39%
|
52.00
|
52.90
|
52.00
|
52.00
|
52.50
|
16.29
|
800
|
|
|
12/22/2016
|
-0.20 / -0.38%
|
52.00
|
52.00
|
50.20
|
51.80
|
50.78
|
16.22
|
3,190
|
|
|
12/21/2016
|
0.00 / 0.00%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
16.29
|
300
|
|
|
12/20/2016
|
-1.00 / -1.89%
|
51.10
|
52.00
|
51.00
|
52.00
|
51.24
|
16.29
|
2,010
|
|
|
12/19/2016
|
+1.50 / +2.91%
|
52.00
|
53.00
|
51.00
|
53.00
|
51.85
|
16.60
|
4,030
|
|
|
12/16/2016
|
-0.50 / -0.96%
|
51.00
|
51.50
|
50.00
|
51.50
|
50.38
|
16.13
|
3,930
|
|
|