Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/7/2023	-1.00 / -1.86%	53.00	54.00	52.80	52.80	53.06	37.58	16,600
2/6/2023	+0.90 / +1.70%	53.00	53.80	52.70	53.80	53.00	38.29	44,500
2/3/2023	-1.50 / -2.76%	53.00	53.90	52.90	52.90	53.01	37.65	74,500
2/2/2023	0.00 / 0.00%	53.00	54.40	53.00	54.40	53.11	38.72	37,800
2/1/2023	0.00 / 0.00%	56.20	56.20	53.00	54.40	53.55	38.72	34,700
1/31/2023	+0.40 / +0.74%	53.00	55.80	53.00	54.40	55.14	38.72	2,800
1/30/2023	-0.20 / -0.37%	54.30	54.30	54.00	54.00	54.16	38.43	11,400
1/27/2023	-1.60 / -2.87%	56.00	56.00	54.20	54.20	55.86	38.58	2,200
1/19/2023	+0.70 / +1.27%	54.60	55.80	54.60	55.80	55.31	39.71	2,700
1/18/2023	+2.50 / +4.75%	55.00	56.20	55.00	55.10	55.39	39.22	13,300
1/17/2023	+0.10 / +0.17%	60.50	61.40	60.50	60.50	60.96	37.44	5,763,083
1/16/2023	+0.90 / +1.51%	60.90	60.90	58.70	60.40	60.20	37.38	6,500
1/13/2023	-1.00 / -1.65%	60.50	60.50	59.50	59.50	60.42	36.82	1,300
1/12/2023	+0.20 / +0.33%	60.00	61.10	58.70	60.50	60.56	37.44	5,754,083
1/11/2023	+1.30 / +2.20%	59.10	60.50	59.10	60.30	59.85	37.32	3,700
1/10/2023	+0.90 / +1.55%	58.50	59.00	58.50	59.00	58.53	36.51	2,000
1/9/2023	-1.20 / -2.02%	59.30	59.30	58.10	58.10	59.04	35.96	6,700
1/6/2023	-2.30 / -3.73%	58.40	61.50	58.40	59.30	59.90	36.70	2,200
1/5/2023	-0.20 / -0.32%	60.10	61.60	60.10	61.60	60.29	38.12	800
1/4/2023	0.00 / 0.00%	60.70	61.80	60.70	61.80	61.16	38.25	4,800
1/3/2023	+1.10 / +1.81%	60.70	61.80	60.70	61.80	61.22	38.25	2,900
12/30/2022	-0.20 / -0.33%	60.80	60.90	60.70	60.70	60.80	37.57	3,300
12/29/2022	+1.30 / +2.18%	59.60	60.90	59.60	60.90	60.39	37.69	2,000
12/28/2022	0.00 / 0.00%	59.60	59.60	59.60	59.60	59.60	36.89	0
12/27/2022	+0.60 / +1.02%	61.00	61.00	59.60	59.60	60.66	36.89	700
12/26/2022	0.00 / 0.00%	59.00	59.00	59.00	59.00	59.00	36.51	1,000
12/23/2022	-0.90 / -1.50%	59.40	61.00	58.00	59.00	59.05	36.51	7,500
12/22/2022	-0.60 / -0.99%	60.30	60.50	59.90	59.90	60.20	37.07	4,200
12/21/2022	0.00 / 0.00%	57.20	61.50	57.20	60.50	59.96	37.44	2,500
12/20/2022	0.00 / 0.00%	60.00	61.90	58.90	60.50	60.20	37.44	5,500

<<Previous 30 days Next 30 days>>

TMS News

11:12	TMS: Report affiliated person trade
24/09	TMS: Receiving resignation letter
12/09	TMS: Record date for 2023 stock dividend payment
10/09	TMS: Temporary suspension of bond trading
10/09	TMS: Stock issuance to pay dividend in 2023