|
Closing price on 4/11/2019
|
|
| Open |
29.50 |
| High |
29.80 |
| Low |
28.55 |
| Volume |
5,890 |
| Split-adjusted Price |
13.11 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2019
|
-0.40 / -1.38%
|
29.50
|
29.80
|
28.55
|
28.60
|
29.03
|
13.11
|
5,890
|
|
|
4/10/2019
|
+0.65 / +2.29%
|
28.95
|
29.35
|
28.95
|
29.00
|
29.25
|
13.30
|
2,940
|
|
|
4/9/2019
|
-1.00 / -3.41%
|
28.50
|
28.55
|
28.35
|
28.35
|
28.42
|
13.00
|
2,920
|
|
|
4/8/2019
|
0.00 / 0.00%
|
29.35
|
29.80
|
29.35
|
29.35
|
29.42
|
13.46
|
5,540
|
|
|
4/5/2019
|
+0.50 / +1.73%
|
29.60
|
29.60
|
29.30
|
29.35
|
29.43
|
13.46
|
2,990
|
|
|
4/4/2019
|
-0.55 / -1.87%
|
28.45
|
29.00
|
28.40
|
28.85
|
29.00
|
13.23
|
3,000
|
|
|
4/3/2019
|
+0.40 / +1.38%
|
28.60
|
29.40
|
28.60
|
29.40
|
28.93
|
13.48
|
1,590
|
|
|
4/2/2019
|
+1.00 / +3.57%
|
28.50
|
29.00
|
28.00
|
29.00
|
28.34
|
13.30
|
17,080
|
|
|
4/1/2019
|
-2.00 / -6.67%
|
28.70
|
30.00
|
28.00
|
28.00
|
28.73
|
12.84
|
14,620
|
|
|
3/29/2019
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.76
|
0
|
|
|
3/28/2019
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.00
|
30.00
|
30.23
|
13.76
|
7,080
|
|
|
3/27/2019
|
-1.00 / -3.23%
|
30.00
|
30.00
|
29.50
|
30.00
|
29.97
|
13.76
|
7,337,347
|
|
|
3/26/2019
|
+1.10 / +3.68%
|
29.50
|
31.00
|
28.30
|
31.00
|
30.65
|
14.21
|
22,450
|
|
|
3/25/2019
|
+0.40 / +1.36%
|
28.10
|
29.90
|
28.00
|
29.90
|
29.82
|
13.71
|
26,020
|
|
|
3/22/2019
|
-0.05 / -0.17%
|
29.45
|
29.50
|
29.45
|
29.50
|
29.48
|
13.53
|
520
|
|
|
3/21/2019
|
-0.45 / -1.50%
|
29.55
|
29.95
|
29.55
|
29.55
|
29.65
|
13.55
|
250
|
|
|
3/20/2019
|
-0.90 / -2.91%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.76
|
3,250
|
|
|
3/19/2019
|
-0.05 / -0.16%
|
30.95
|
30.95
|
30.50
|
30.90
|
30.90
|
14.17
|
8,480
|
|
|
3/18/2019
|
-0.05 / -0.16%
|
30.95
|
31.00
|
29.65
|
30.95
|
30.35
|
14.19
|
8,170
|
|
|
3/15/2019
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
14.21
|
311,600
|
|
|
3/14/2019
|
+0.30 / +0.98%
|
31.90
|
31.90
|
30.05
|
31.00
|
30.97
|
14.21
|
13,660
|
|
|
3/13/2019
|
+0.70 / +2.33%
|
30.00
|
30.70
|
30.00
|
30.70
|
30.35
|
14.08
|
40
|
|
|
3/12/2019
|
+1.00 / +3.45%
|
31.00
|
31.00
|
29.30
|
30.00
|
30.71
|
13.76
|
8,890
|
|
|
3/11/2019
|
-1.00 / -3.33%
|
31.90
|
31.90
|
29.00
|
29.00
|
31.16
|
13.30
|
2,920
|
|
|
3/8/2019
|
+1.00 / +3.45%
|
29.00
|
30.00
|
28.10
|
30.00
|
29.34
|
13.76
|
4,260
|
|
|
3/7/2019
|
+0.65 / +2.29%
|
29.50
|
29.50
|
28.85
|
29.00
|
29.43
|
13.30
|
5,470
|
|
|
3/6/2019
|
+0.35 / +1.25%
|
27.20
|
28.35
|
27.20
|
28.35
|
27.96
|
13.00
|
2,141,201
|
|
|
3/5/2019
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
12.84
|
10
|
|
|
3/4/2019
|
+1.00 / +3.70%
|
27.20
|
28.00
|
27.00
|
28.00
|
27.46
|
12.84
|
12,090
|
|
|
3/1/2019
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.00
|
27.00
|
26.92
|
12.38
|
2,076,147
|
|
|