|
Closing price on 3/9/2012
|
|
| Open |
24.30 |
| High |
25.80 |
| Low |
24.30 |
| Volume |
7,820 |
| Split-adjusted Price |
5.62 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2012
|
+0.30 / +1.18%
|
24.30
|
25.80
|
24.30
|
25.80
|
25.80
|
5.62
|
7,820
|
|
|
3/8/2012
|
-1.10 / -4.14%
|
26.60
|
26.60
|
25.50
|
25.50
|
25.50
|
5.56
|
220
|
|
|
3/7/2012
|
-1.40 / -5.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
5.80
|
10
|
|
|
3/6/2012
|
-1.30 / -4.44%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
6.10
|
10
|
|
|
3/5/2012
|
+1.30 / +4.64%
|
28.00
|
29.30
|
28.00
|
29.30
|
29.30
|
6.39
|
3,590
|
|
|
3/2/2012
|
0.00 / 0.00%
|
26.60
|
28.00
|
26.60
|
28.00
|
28.00
|
6.10
|
2,180
|
|
|
3/1/2012
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
6.10
|
0
|
|
|
2/29/2012
|
-0.10 / -0.36%
|
28.10
|
28.10
|
26.70
|
28.00
|
28.00
|
6.10
|
40
|
|
|
2/28/2012
|
-1.30 / -4.42%
|
29.20
|
29.40
|
28.00
|
28.10
|
28.10
|
6.12
|
5,000
|
|
|
2/27/2012
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
6.41
|
0
|
|
|
2/24/2012
|
-0.10 / -0.34%
|
28.10
|
29.40
|
28.10
|
29.40
|
29.40
|
6.41
|
6,030
|
|
|
2/23/2012
|
0.00 / 0.00%
|
28.10
|
29.50
|
28.10
|
29.50
|
29.50
|
6.43
|
10,500
|
|
|
2/22/2012
|
+0.50 / +1.72%
|
27.60
|
29.50
|
27.60
|
29.50
|
29.50
|
6.43
|
8,310
|
|
|
2/21/2012
|
+0.50 / +1.75%
|
27.10
|
29.00
|
27.10
|
29.00
|
29.00
|
6.32
|
3,690
|
|
|
2/20/2012
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
6.21
|
10,230
|
|
|
2/17/2012
|
+0.50 / +1.79%
|
28.00
|
29.00
|
28.00
|
28.50
|
28.50
|
6.21
|
9,020
|
|
|
2/16/2012
|
-0.60 / -2.10%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
6.10
|
10,000
|
|
|
2/15/2012
|
+0.80 / +2.88%
|
29.10
|
29.10
|
28.50
|
28.60
|
28.60
|
6.23
|
11,760
|
|
|
2/14/2012
|
+0.60 / +2.21%
|
27.00
|
27.80
|
27.00
|
27.80
|
27.80
|
6.06
|
25,000
|
|
|
2/13/2012
|
+1.20 / +4.62%
|
25.90
|
27.20
|
25.90
|
27.20
|
27.20
|
5.93
|
29,970
|
|
|
2/10/2012
|
-0.70 / -2.62%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
5.67
|
22,540
|
|
|
2/9/2012
|
+1.10 / +4.30%
|
25.60
|
26.70
|
25.60
|
26.70
|
26.70
|
5.82
|
25,980
|
|
|
2/8/2012
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
5.58
|
1,740
|
|
|
2/7/2012
|
+1.00 / +4.07%
|
24.50
|
25.60
|
24.50
|
25.60
|
25.60
|
5.58
|
1,510
|
|
|
2/6/2012
|
+1.10 / +4.68%
|
22.50
|
24.60
|
22.40
|
24.60
|
24.60
|
5.36
|
4,030
|
|
|
2/3/2012
|
0.00 / 0.00%
|
23.50
|
24.10
|
23.50
|
23.50
|
23.50
|
5.12
|
8,800
|
|
|
2/2/2012
|
-0.40 / -1.67%
|
24.90
|
24.90
|
23.50
|
23.50
|
23.50
|
5.12
|
30
|
|
|
2/1/2012
|
+1.10 / +4.82%
|
23.90
|
23.90
|
23.00
|
23.90
|
23.90
|
5.21
|
4,920
|
|
|
1/31/2012
|
+1.00 / +4.59%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
4.97
|
20
|
|
|
1/30/2012
|
+1.00 / +4.81%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
4.75
|
20
|
|
|