|
Closing price on 3/17/2014
|
|
| Open |
36.00 |
| High |
36.00 |
| Low |
36.00 |
| Volume |
1,000 |
| Split-adjusted Price |
9.24 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2014
|
-0.50 / -1.37%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
9.24
|
1,000
|
|
|
3/14/2014
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
9.37
|
0
|
|
|
3/13/2014
|
+0.60 / +1.67%
|
34.00
|
36.50
|
34.00
|
36.50
|
36.50
|
9.37
|
7,630
|
|
|
3/12/2014
|
+0.90 / +2.57%
|
36.00
|
36.00
|
35.90
|
35.90
|
35.90
|
9.21
|
1,150
|
|
|
3/11/2014
|
-1.00 / -2.78%
|
33.50
|
35.00
|
33.50
|
35.00
|
35.00
|
8.98
|
1,480
|
|
|
3/10/2014
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
9.24
|
650
|
|
|
3/7/2014
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
9.24
|
0
|
|
|
3/6/2014
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
9.24
|
0
|
|
|
3/5/2014
|
+1.00 / +2.86%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
9.24
|
550
|
|
|
3/4/2014
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
8.98
|
1,000
|
|
|
3/3/2014
|
0.00 / 0.00%
|
34.50
|
35.00
|
34.50
|
35.00
|
35.00
|
8.98
|
1,030
|
|
|
2/28/2014
|
+0.50 / +1.45%
|
34.00
|
35.00
|
34.00
|
35.00
|
35.00
|
8.98
|
2,050
|
|
|
2/27/2014
|
0.00 / 0.00%
|
34.50
|
34.50
|
33.50
|
34.50
|
34.50
|
8.85
|
3,950
|
|
|
2/26/2014
|
-1.90 / -5.22%
|
33.90
|
35.00
|
33.90
|
34.50
|
34.50
|
8.85
|
2,760
|
|
|
2/25/2014
|
+0.40 / +1.11%
|
36.00
|
36.40
|
36.00
|
36.40
|
36.40
|
9.34
|
640
|
|
|
2/24/2014
|
-0.40 / -1.10%
|
36.00
|
36.00
|
33.90
|
36.00
|
36.00
|
9.24
|
520
|
|
|
2/21/2014
|
+1.40 / +4.00%
|
36.50
|
36.50
|
32.60
|
36.40
|
36.40
|
9.34
|
2,760
|
|
|
2/20/2014
|
+0.70 / +2.04%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
8.98
|
10
|
|
|
2/19/2014
|
+0.10 / +0.29%
|
36.50
|
36.50
|
34.30
|
34.30
|
34.30
|
8.80
|
1,120
|
|
|
2/18/2014
|
+2.20 / +6.88%
|
32.00
|
34.20
|
32.00
|
34.20
|
34.20
|
8.78
|
820
|
|
|
2/17/2014
|
-0.30 / -0.93%
|
34.50
|
34.50
|
32.00
|
32.00
|
32.00
|
8.21
|
510
|
|
|
2/14/2014
|
+0.30 / +0.94%
|
32.10
|
32.30
|
32.10
|
32.30
|
32.30
|
8.29
|
17,450
|
|
|
2/13/2014
|
-0.10 / -0.31%
|
32.00
|
32.30
|
32.00
|
32.00
|
32.00
|
8.21
|
28,990
|
|
|
2/12/2014
|
+2.10 / +7.00%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
8.24
|
1,620
|
|
|
2/11/2014
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
7.70
|
410
|
|
|
2/10/2014
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
7.70
|
0
|
|
|
2/7/2014
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
7.70
|
10
|
|
|
2/6/2014
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
7.70
|
8,000
|
|
|
1/27/2014
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
7.70
|
0
|
|
|
1/24/2014
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
7.70
|
10
|
|
|