|
Closing price on 4/16/2018
|
|
| Open |
32.50 |
| High |
32.50 |
| Low |
32.40 |
| Volume |
16,340 |
| Split-adjusted Price |
12.49 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2018
|
-0.05 / -0.15%
|
32.50
|
32.50
|
32.40
|
32.40
|
32.50
|
12.49
|
16,340
|
|
|
4/13/2018
|
-0.05 / -0.15%
|
32.00
|
32.45
|
32.00
|
32.45
|
32.00
|
12.51
|
19,250
|
|
|
4/12/2018
|
+0.70 / +2.20%
|
32.55
|
32.55
|
31.80
|
32.50
|
32.33
|
12.53
|
11,910
|
|
|
4/11/2018
|
-1.40 / -4.22%
|
33.20
|
33.40
|
31.80
|
31.80
|
33.17
|
12.26
|
16,400
|
|
|
4/10/2018
|
0.00 / 0.00%
|
31.50
|
33.30
|
31.00
|
33.20
|
32.97
|
12.80
|
11,100
|
|
|
4/9/2018
|
+1.20 / +3.75%
|
34.00
|
34.00
|
31.35
|
33.20
|
33.97
|
12.80
|
15,690
|
|
|
4/6/2018
|
+0.50 / +1.59%
|
33.70
|
33.70
|
31.90
|
32.00
|
32.90
|
12.34
|
26,810
|
|
|
4/5/2018
|
-9.00 / -22.22%
|
34.50
|
34.65
|
31.50
|
31.50
|
32.51
|
12.15
|
6,460
|
|
|
4/4/2018
|
+0.20 / +0.50%
|
43.00
|
43.00
|
40.30
|
40.50
|
40.65
|
12.49
|
16,680
|
|
|
4/3/2018
|
-0.70 / -1.71%
|
41.10
|
43.85
|
40.30
|
40.30
|
41.26
|
12.43
|
8,580
|
|
|
4/2/2018
|
-2.00 / -4.65%
|
43.00
|
43.50
|
41.00
|
41.00
|
41.87
|
12.65
|
4,920
|
|
|
3/30/2018
|
+1.20 / +2.87%
|
43.40
|
44.00
|
43.00
|
43.00
|
43.44
|
13.26
|
3,430
|
|
|
3/29/2018
|
-1.10 / -2.56%
|
43.80
|
43.80
|
41.80
|
41.80
|
43.22
|
12.89
|
1,180
|
|
|
3/28/2018
|
-2.10 / -4.67%
|
43.00
|
43.00
|
42.90
|
42.90
|
43.00
|
13.23
|
110
|
|
|
3/27/2018
|
0.00 / 0.00%
|
42.20
|
45.00
|
42.20
|
45.00
|
43.66
|
13.88
|
2,840
|
|
|
3/26/2018
|
+1.30 / +2.97%
|
41.50
|
45.00
|
41.50
|
45.00
|
43.26
|
13.88
|
2,820
|
|
|
3/23/2018
|
0.00 / 0.00%
|
41.60
|
43.70
|
41.00
|
43.70
|
42.98
|
13.48
|
1,140
|
|
|
3/22/2018
|
-0.20 / -0.46%
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
13.48
|
100
|
|
|
3/21/2018
|
+2.70 / +6.55%
|
43.50
|
44.00
|
42.90
|
43.90
|
43.58
|
13.54
|
350
|
|
|
3/20/2018
|
-2.10 / -4.85%
|
43.30
|
43.30
|
41.20
|
41.20
|
42.54
|
12.71
|
6,700
|
|
|
3/19/2018
|
+1.30 / +3.10%
|
44.90
|
44.90
|
43.30
|
43.30
|
44.10
|
13.36
|
210
|
|
|
3/16/2018
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
12.96
|
650
|
|
|
3/15/2018
|
-1.00 / -2.33%
|
41.95
|
42.00
|
41.95
|
42.00
|
41.98
|
12.96
|
4,640
|
|
|
3/14/2018
|
0.00 / 0.00%
|
42.00
|
43.00
|
42.00
|
43.00
|
42.50
|
13.26
|
120
|
|
|
3/13/2018
|
+2.00 / +4.88%
|
42.50
|
43.85
|
41.00
|
43.00
|
43.41
|
13.26
|
9,260
|
|
|
3/12/2018
|
0.00 / 0.00%
|
42.80
|
42.80
|
41.00
|
41.00
|
41.21
|
12.65
|
1,990
|
|
|
3/9/2018
|
+0.50 / +1.23%
|
40.50
|
41.00
|
40.50
|
41.00
|
40.91
|
12.65
|
1,100
|
|
|
3/8/2018
|
+0.50 / +1.25%
|
40.50
|
40.50
|
40.25
|
40.50
|
40.44
|
12.49
|
540
|
|
|
3/7/2018
|
-2.00 / -4.76%
|
40.00
|
40.05
|
40.00
|
40.00
|
40.00
|
12.34
|
300
|
|
|
3/6/2018
|
+0.85 / +2.07%
|
41.15
|
42.60
|
41.15
|
42.00
|
41.43
|
12.96
|
4,900
|
|
|