|
Closing price on 3/14/2024
|
|
| Open |
52.80 |
| High |
53.80 |
| Low |
52.80 |
| Volume |
3,100 |
| Split-adjusted Price |
49.04 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2024
|
-1.80 / -3.28%
|
52.80
|
53.80
|
52.80
|
53.00
|
53.26
|
49.04
|
3,100
|
|
|
3/13/2024
|
0.00 / 0.00%
|
54.80
|
54.80
|
54.80
|
54.80
|
54.80
|
50.70
|
0
|
|
|
3/12/2024
|
-0.20 / -0.36%
|
54.80
|
54.80
|
54.80
|
54.80
|
54.80
|
50.70
|
1,100
|
|
|
3/11/2024
|
+2.30 / +4.36%
|
52.80
|
55.00
|
52.60
|
55.00
|
54.10
|
50.89
|
22,500
|
|
|
3/8/2024
|
-0.30 / -0.57%
|
52.70
|
52.70
|
52.70
|
52.70
|
52.70
|
48.76
|
3,100
|
|
|
3/7/2024
|
+0.40 / +0.76%
|
52.70
|
55.00
|
52.60
|
53.00
|
54.08
|
49.04
|
11,000
|
|
|
3/6/2024
|
-2.70 / -4.88%
|
52.60
|
55.50
|
52.60
|
52.60
|
52.95
|
48.67
|
11,800
|
|
|
3/5/2024
|
+1.50 / +2.79%
|
52.50
|
55.30
|
52.50
|
55.30
|
54.42
|
51.17
|
8,700
|
|
|
3/4/2024
|
+0.90 / +1.70%
|
50.40
|
53.80
|
50.40
|
53.80
|
52.89
|
49.78
|
7,000
|
|
|
3/1/2024
|
-2.10 / -3.82%
|
55.00
|
55.00
|
52.50
|
52.90
|
53.68
|
48.94
|
6,000
|
|
|
2/29/2024
|
+2.00 / +3.77%
|
53.00
|
55.00
|
52.00
|
55.00
|
54.17
|
50.89
|
20,600
|
|
|
2/28/2024
|
+2.50 / +4.95%
|
53.00
|
53.00
|
48.50
|
53.00
|
52.70
|
49.04
|
27,700
|
|
|
2/27/2024
|
-2.00 / -3.81%
|
50.00
|
50.50
|
50.00
|
50.50
|
50.48
|
46.72
|
2,700
|
|
|
2/26/2024
|
0.00 / 0.00%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
48.57
|
2,400
|
|
|
2/23/2024
|
+2.00 / +3.96%
|
53.40
|
53.40
|
51.00
|
52.50
|
52.09
|
48.57
|
13,100
|
|
|
2/22/2024
|
+1.00 / +2.02%
|
49.50
|
51.00
|
49.50
|
50.50
|
50.37
|
46.72
|
17,400
|
|
|
2/21/2024
|
+0.50 / +1.02%
|
48.00
|
49.50
|
48.00
|
49.50
|
48.77
|
45.80
|
3,600
|
|
|
2/20/2024
|
+0.20 / +0.41%
|
48.00
|
49.00
|
47.50
|
49.00
|
48.40
|
45.34
|
6,900
|
|
|
2/19/2024
|
+1.80 / +3.83%
|
47.00
|
49.00
|
47.00
|
48.80
|
48.52
|
45.15
|
15,400
|
|
|
2/16/2024
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
43.49
|
3,900
|
|
|
2/15/2024
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
43.49
|
500
|
|
|
2/7/2024
|
0.00 / 0.00%
|
47.00
|
47.90
|
47.00
|
47.00
|
47.29
|
43.49
|
3,000
|
|
|
2/6/2024
|
0.00 / 0.00%
|
46.50
|
47.00
|
46.50
|
47.00
|
46.83
|
43.49
|
300
|
|
|
2/5/2024
|
+0.45 / +0.97%
|
46.55
|
47.00
|
46.55
|
47.00
|
46.81
|
43.49
|
5,100
|
|
|
2/2/2024
|
-0.45 / -0.96%
|
46.40
|
47.00
|
46.00
|
46.55
|
46.87
|
43.07
|
9,400
|
|
|
2/1/2024
|
+1.40 / +3.07%
|
45.60
|
47.00
|
45.60
|
47.00
|
46.94
|
43.49
|
3,700
|
|
|
1/31/2024
|
-1.10 / -2.36%
|
48.00
|
48.00
|
45.55
|
45.60
|
46.29
|
42.19
|
26,600
|
|
|
1/30/2024
|
-1.20 / -2.51%
|
46.70
|
46.70
|
46.70
|
46.70
|
46.70
|
43.21
|
200
|
|
|
1/29/2024
|
+1.60 / +3.46%
|
46.50
|
47.90
|
46.00
|
47.90
|
46.52
|
44.32
|
11,200
|
|
|
1/26/2024
|
+0.95 / +2.09%
|
46.40
|
47.00
|
46.30
|
46.30
|
46.53
|
42.84
|
7,700
|
|
|