|
Closing price on 3/17/2017
|
|
| Open |
52.00 |
| High |
53.00 |
| Low |
51.00 |
| Volume |
8,890 |
| Split-adjusted Price |
16.32 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2017
|
+0.30 / +0.58%
|
52.00
|
53.00
|
51.00
|
52.10
|
51.97
|
16.32
|
8,890
|
|
|
3/16/2017
|
-0.20 / -0.38%
|
50.20
|
51.80
|
50.20
|
51.80
|
51.00
|
16.22
|
270
|
|
|
3/15/2017
|
+1.30 / +2.56%
|
52.40
|
52.40
|
51.00
|
52.00
|
51.47
|
16.29
|
3,400
|
|
|
3/14/2017
|
+0.10 / +0.20%
|
50.70
|
50.70
|
50.70
|
50.70
|
50.70
|
15.88
|
60
|
|
|
3/13/2017
|
0.00 / 0.00%
|
51.90
|
51.90
|
50.60
|
50.60
|
51.25
|
15.85
|
150
|
|
|
3/10/2017
|
-0.40 / -0.78%
|
50.50
|
52.60
|
49.15
|
50.60
|
49.57
|
15.85
|
1,170
|
|
|
3/9/2017
|
-1.90 / -3.59%
|
52.00
|
52.00
|
51.00
|
51.00
|
51.56
|
15.97
|
1,280
|
|
|
3/8/2017
|
+1.00 / +1.93%
|
50.70
|
52.90
|
50.70
|
52.90
|
52.36
|
16.57
|
11,630
|
|
|
3/7/2017
|
+0.90 / +1.76%
|
51.00
|
51.90
|
51.00
|
51.90
|
51.45
|
16.26
|
1,000
|
|
|
3/6/2017
|
+0.40 / +0.79%
|
52.40
|
53.90
|
51.00
|
51.00
|
52.86
|
15.97
|
700
|
|
|
3/3/2017
|
-1.30 / -2.50%
|
49.50
|
50.70
|
49.50
|
50.60
|
50.23
|
15.85
|
2,210
|
|
|
3/2/2017
|
-0.10 / -0.19%
|
51.80
|
51.90
|
51.80
|
51.90
|
51.85
|
16.26
|
310
|
|
|
3/1/2017
|
-0.50 / -0.95%
|
52.20
|
52.40
|
51.00
|
52.00
|
51.90
|
16.29
|
1,850
|
|
|
2/28/2017
|
+0.50 / +0.96%
|
51.40
|
52.50
|
51.40
|
52.50
|
51.95
|
16.44
|
320
|
|
|
2/27/2017
|
0.00 / 0.00%
|
52.00
|
52.90
|
51.00
|
52.00
|
51.98
|
16.29
|
2,520
|
|
|
2/24/2017
|
+0.60 / +1.17%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
16.29
|
2,290
|
|
|
2/23/2017
|
0.00 / 0.00%
|
50.50
|
51.40
|
49.00
|
51.40
|
50.00
|
16.10
|
900
|
|
|
2/22/2017
|
0.00 / 0.00%
|
51.00
|
51.40
|
51.00
|
51.40
|
51.20
|
16.10
|
1,710
|
|
|
2/21/2017
|
+0.40 / +0.78%
|
51.80
|
51.80
|
51.40
|
51.40
|
51.60
|
16.10
|
400
|
|
|
2/20/2017
|
0.00 / 0.00%
|
51.90
|
51.90
|
50.50
|
51.00
|
51.67
|
15.97
|
3,290
|
|
|
2/17/2017
|
+0.40 / +0.79%
|
50.40
|
51.00
|
50.30
|
51.00
|
50.64
|
15.97
|
2,350
|
|
|
2/16/2017
|
-0.40 / -0.78%
|
50.50
|
50.60
|
50.50
|
50.60
|
50.51
|
15.85
|
9,880
|
|
|
2/15/2017
|
+0.90 / +1.80%
|
50.30
|
51.00
|
50.20
|
51.00
|
50.32
|
15.97
|
3,140
|
|
|
2/14/2017
|
-1.00 / -1.96%
|
50.00
|
50.10
|
50.00
|
50.10
|
50.05
|
15.69
|
90
|
|
|
2/13/2017
|
-0.40 / -0.78%
|
51.10
|
51.10
|
51.10
|
51.10
|
51.10
|
16.00
|
1,310
|
|
|
2/10/2017
|
0.00 / 0.00%
|
50.10
|
51.50
|
50.10
|
51.50
|
51.26
|
16.13
|
5,150
|
|
|
2/9/2017
|
-1.00 / -1.90%
|
51.00
|
51.60
|
51.00
|
51.50
|
51.27
|
16.13
|
3,160
|
|
|
2/8/2017
|
+0.50 / +0.96%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
16.44
|
170
|
|
|
2/7/2017
|
-1.00 / -1.89%
|
51.40
|
52.50
|
51.00
|
52.00
|
51.37
|
16.29
|
1,460
|
|
|
2/6/2017
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
16.60
|
210
|
|
|