|
Closing price on 3/20/2020
|
|
| Open |
24.10 |
| High |
24.10 |
| Low |
24.10 |
| Volume |
150 |
| Split-adjusted Price |
11.05 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2020
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
11.05
|
150
|
|
|
3/19/2020
|
-0.90 / -3.60%
|
24.80
|
25.00
|
24.10
|
24.10
|
25.00
|
11.05
|
3,080
|
|
|
3/18/2020
|
-1.30 / -4.94%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
11.46
|
40
|
|
|
3/17/2020
|
-0.10 / -0.38%
|
24.70
|
26.30
|
24.70
|
26.30
|
25.50
|
12.06
|
690
|
|
|
3/16/2020
|
+0.90 / +3.53%
|
26.55
|
26.55
|
24.00
|
26.40
|
25.00
|
12.10
|
120
|
|
|
3/13/2020
|
-1.05 / -3.95%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
11.69
|
30,000
|
|
|
3/12/2020
|
-0.05 / -0.19%
|
26.80
|
26.80
|
24.75
|
26.55
|
25.23
|
12.17
|
14,070
|
|
|
3/11/2020
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
12.20
|
0
|
|
|
3/10/2020
|
+0.65 / +2.50%
|
26.40
|
26.60
|
26.40
|
26.60
|
26.50
|
12.20
|
1,000
|
|
|
3/9/2020
|
+0.65 / +2.57%
|
25.30
|
26.30
|
24.10
|
25.95
|
26.04
|
11.90
|
2,650
|
|
|
3/6/2020
|
-0.25 / -0.98%
|
26.00
|
26.60
|
25.30
|
25.30
|
26.49
|
11.60
|
1,510
|
|
|
3/5/2020
|
+0.05 / +0.20%
|
26.50
|
26.60
|
25.55
|
25.55
|
26.49
|
11.71
|
1,510
|
|
|
3/4/2020
|
-1.00 / -3.77%
|
25.55
|
26.50
|
25.50
|
25.50
|
25.71
|
11.69
|
1,750
|
|
|
3/3/2020
|
+0.05 / +0.19%
|
26.40
|
26.50
|
26.40
|
26.50
|
26.45
|
12.15
|
1,000
|
|
|
3/2/2020
|
+1.35 / +5.38%
|
25.10
|
26.60
|
25.00
|
26.45
|
25.53
|
12.13
|
15,120
|
|
|
2/28/2020
|
+0.05 / +0.20%
|
25.10
|
26.00
|
25.10
|
25.10
|
25.47
|
11.51
|
3,220
|
|
|
2/27/2020
|
-0.45 / -1.76%
|
26.50
|
26.75
|
25.05
|
25.05
|
25.84
|
11.49
|
2,010
|
|
|
2/26/2020
|
-1.20 / -4.49%
|
26.80
|
26.80
|
25.50
|
25.50
|
26.15
|
11.69
|
70
|
|
|
2/25/2020
|
-0.30 / -1.11%
|
25.80
|
26.70
|
25.80
|
26.70
|
26.25
|
12.24
|
110
|
|
|
2/24/2020
|
-0.60 / -2.17%
|
25.80
|
27.00
|
25.80
|
27.00
|
26.19
|
12.38
|
840
|
|
|
2/21/2020
|
+0.10 / +0.36%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
12.65
|
20
|
|
|
2/20/2020
|
-1.00 / -3.51%
|
28.40
|
28.45
|
26.55
|
27.50
|
26.72
|
12.61
|
5,090
|
|
|
2/19/2020
|
+1.30 / +4.78%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.25
|
13.07
|
100
|
|
|
2/18/2020
|
-3.40 / -11.11%
|
28.10
|
28.45
|
27.00
|
27.20
|
28.10
|
12.47
|
4,840
|
|
|
2/17/2020
|
+0.60 / +2.00%
|
30.00
|
30.60
|
29.00
|
30.60
|
30.01
|
14.03
|
17,960
|
|
|
2/14/2020
|
0.00 / 0.00%
|
30.00
|
30.50
|
30.00
|
30.00
|
30.43
|
13.76
|
230
|
|
|
2/13/2020
|
+0.55 / +1.87%
|
30.40
|
30.40
|
29.45
|
30.00
|
30.17
|
13.76
|
12,530
|
|
|
2/12/2020
|
+0.05 / +0.17%
|
30.00
|
30.00
|
29.45
|
29.45
|
29.88
|
13.50
|
5,120
|
|
|
2/11/2020
|
+0.40 / +1.38%
|
29.45
|
29.45
|
29.20
|
29.40
|
29.25
|
13.48
|
6,530
|
|
|
2/10/2020
|
+0.60 / +2.11%
|
29.00
|
29.50
|
28.05
|
29.00
|
28.99
|
13.30
|
20,010
|
|
|