|
Closing price on 3/5/2020
|
|
| Open |
26.50 |
| High |
26.60 |
| Low |
25.55 |
| Volume |
1,510 |
| Split-adjusted Price |
11.71 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/7/2020
|
0.00 / 0.00%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
13.02
|
16,030
|
|
|
2/6/2020
|
0.00 / 0.00%
|
28.00
|
29.00
|
28.00
|
28.40
|
28.80
|
13.02
|
13,160
|
|
|
2/5/2020
|
+0.40 / +1.43%
|
28.00
|
28.40
|
28.00
|
28.40
|
28.20
|
13.02
|
880
|
|
|
2/4/2020
|
0.00 / 0.00%
|
27.60
|
28.00
|
27.60
|
28.00
|
27.80
|
12.84
|
400
|
|
|
2/3/2020
|
-0.50 / -1.75%
|
28.00
|
28.00
|
27.50
|
28.00
|
27.88
|
12.84
|
210
|
|
|
1/31/2020
|
-0.50 / -1.72%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
13.07
|
610
|
|
|
1/30/2020
|
+0.95 / +3.39%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
13.30
|
980
|
|
|
1/22/2020
|
-0.95 / -3.28%
|
28.05
|
28.05
|
28.05
|
28.05
|
28.05
|
12.86
|
10
|
|
|
1/21/2020
|
+0.65 / +2.29%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
13.30
|
10
|
|
|
1/20/2020
|
-0.65 / -2.24%
|
28.30
|
29.00
|
28.30
|
28.35
|
28.32
|
13.00
|
10,170
|
|
|
1/17/2020
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.95
|
29.00
|
28.99
|
13.30
|
15,490
|
|
|