|
Closing price on 3/29/2022
|
|
| Open |
114.80 |
| High |
120.30 |
| Low |
114.10 |
| Volume |
72,800 |
| Split-adjusted Price |
74.45 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2022
|
+7.80 / +6.93%
|
114.80
|
120.30
|
114.10
|
120.30
|
118.99
|
74.45
|
72,800
|
|
|
3/28/2022
|
+1.50 / +1.35%
|
111.10
|
114.50
|
110.00
|
112.50
|
112.13
|
69.62
|
59,500
|
|
|
3/25/2022
|
-0.70 / -0.63%
|
116.00
|
116.00
|
110.00
|
111.00
|
112.22
|
68.70
|
78,600
|
|
|
3/24/2022
|
+7.30 / +6.99%
|
105.20
|
111.70
|
105.20
|
111.70
|
111.10
|
69.13
|
79,400
|
|
|
3/23/2022
|
+6.80 / +6.97%
|
97.70
|
104.40
|
97.70
|
104.40
|
102.42
|
64.61
|
88,500
|
|
|
3/22/2022
|
+6.30 / +6.90%
|
92.50
|
97.60
|
91.30
|
97.60
|
96.04
|
60.40
|
114,400
|
|
|
3/21/2022
|
+1.40 / +1.56%
|
89.50
|
92.00
|
89.50
|
91.30
|
90.82
|
56.50
|
145,800
|
|
|
3/18/2022
|
+0.20 / +0.22%
|
90.10
|
90.10
|
89.90
|
89.90
|
90.01
|
55.64
|
3,700
|
|
|
3/17/2022
|
+0.70 / +0.79%
|
89.00
|
90.00
|
88.50
|
89.70
|
89.05
|
55.51
|
10,500
|
|
|
3/16/2022
|
-1.00 / -1.11%
|
91.00
|
91.00
|
88.00
|
89.00
|
89.99
|
55.08
|
57,700
|
|
|
3/15/2022
|
-0.50 / -0.55%
|
89.80
|
90.00
|
89.60
|
90.00
|
89.84
|
55.70
|
6,700
|
|
|
3/14/2022
|
-0.50 / -0.55%
|
90.00
|
91.00
|
89.10
|
90.50
|
90.19
|
56.01
|
26,600
|
|
|
3/11/2022
|
0.00 / 0.00%
|
91.00
|
92.00
|
90.90
|
91.00
|
90.97
|
56.32
|
90,400
|
|
|
3/10/2022
|
-1.40 / -1.52%
|
90.20
|
91.10
|
90.20
|
91.00
|
90.99
|
56.32
|
8,000
|
|
|
3/9/2022
|
+2.40 / +2.67%
|
88.30
|
92.40
|
88.30
|
92.40
|
91.18
|
57.19
|
44,400
|
|
|
3/8/2022
|
-2.80 / -3.02%
|
92.00
|
92.70
|
89.70
|
90.00
|
90.26
|
55.70
|
61,500
|
|
|
3/7/2022
|
+0.80 / +0.87%
|
90.10
|
93.00
|
90.10
|
92.80
|
92.17
|
57.43
|
63,800
|
|
|
3/4/2022
|
-0.30 / -0.33%
|
90.00
|
92.90
|
89.50
|
92.00
|
91.84
|
56.94
|
34,600
|
|
|
3/3/2022
|
+1.80 / +1.99%
|
93.10
|
93.10
|
89.50
|
92.30
|
91.14
|
57.12
|
47,700
|
|
|
3/2/2022
|
-2.20 / -2.37%
|
90.00
|
92.00
|
89.00
|
90.50
|
90.19
|
56.01
|
16,000
|
|
|
3/1/2022
|
-1.30 / -1.38%
|
93.10
|
93.50
|
88.00
|
92.70
|
92.05
|
57.37
|
30,000
|
|
|
2/28/2022
|
-0.50 / -0.53%
|
93.00
|
95.00
|
92.60
|
94.00
|
94.25
|
58.18
|
11,900
|
|
|
2/25/2022
|
+2.50 / +2.72%
|
92.00
|
95.00
|
92.00
|
94.50
|
94.41
|
58.48
|
51,800
|
|
|
2/24/2022
|
-1.80 / -1.92%
|
94.00
|
94.50
|
91.30
|
92.00
|
92.54
|
56.94
|
155,700
|
|
|
2/23/2022
|
+1.80 / +1.96%
|
92.00
|
95.10
|
92.00
|
93.80
|
93.40
|
58.05
|
75,000
|
|
|
2/22/2022
|
+5.50 / +6.36%
|
87.90
|
92.00
|
86.50
|
92.00
|
88.73
|
56.94
|
198,800
|
|
|
2/21/2022
|
+5.60 / +6.92%
|
86.50
|
86.50
|
84.10
|
86.50
|
86.49
|
53.53
|
190,000
|
|
|
2/18/2022
|
+5.20 / +6.87%
|
77.00
|
80.90
|
77.00
|
80.90
|
80.18
|
50.07
|
112,000
|
|
|
2/17/2022
|
-0.80 / -1.05%
|
77.00
|
77.00
|
75.70
|
75.70
|
76.31
|
46.85
|
29,100
|
|
|
2/16/2022
|
0.00 / 0.00%
|
76.50
|
76.50
|
75.50
|
76.50
|
76.29
|
47.34
|
7,000
|
|
|