|
Closing price on 3/8/2017
|
|
| Open |
50.70 |
| High |
52.90 |
| Low |
50.70 |
| Volume |
11,630 |
| Split-adjusted Price |
16.57 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/3/2017
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
16.60
|
0
|
|
|
2/2/2017
|
+0.50 / +0.95%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
16.60
|
200
|
|
|
1/25/2017
|
+2.30 / +4.58%
|
51.50
|
52.50
|
51.50
|
52.50
|
51.94
|
16.44
|
1,290
|
|
|
1/24/2017
|
+0.20 / +0.40%
|
51.00
|
53.50
|
50.20
|
50.20
|
51.71
|
15.72
|
2,340
|
|
|
1/23/2017
|
-1.00 / -1.96%
|
51.50
|
52.00
|
50.00
|
50.00
|
50.94
|
15.66
|
530
|
|
|
1/20/2017
|
0.00 / 0.00%
|
51.00
|
51.80
|
51.00
|
51.00
|
51.48
|
15.97
|
234,950
|
|
|
1/19/2017
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.00
|
51.00
|
50.61
|
15.97
|
7,390
|
|
|