|
Closing price on 4/24/2020
|
|
| Open |
25.15 |
| High |
25.15 |
| Low |
24.10 |
| Volume |
28,830 |
| Split-adjusted Price |
11.16 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2020
|
+0.80 / +3.40%
|
25.15
|
25.15
|
24.10
|
24.35
|
24.59
|
11.16
|
28,830
|
|
|
4/23/2020
|
+0.55 / +2.39%
|
24.00
|
24.60
|
23.55
|
23.55
|
23.72
|
10.80
|
3,330
|
|
|
4/22/2020
|
-1.60 / -6.50%
|
26.10
|
26.10
|
23.00
|
23.00
|
25.79
|
10.55
|
6,360
|
|
|
4/21/2020
|
+0.60 / +2.50%
|
24.05
|
25.40
|
24.05
|
24.60
|
25.27
|
11.28
|
10,370
|
|
|
4/20/2020
|
-1.00 / -4.00%
|
25.50
|
25.50
|
24.00
|
24.00
|
24.75
|
11.00
|
170
|
|
|
4/17/2020
|
-0.35 / -1.38%
|
24.60
|
25.30
|
24.60
|
25.00
|
25.30
|
11.46
|
7,510
|
|
|
4/16/2020
|
0.00 / 0.00%
|
25.35
|
25.35
|
25.35
|
25.35
|
25.35
|
11.62
|
0
|
|
|
4/15/2020
|
+0.85 / +3.47%
|
24.50
|
25.35
|
24.00
|
25.35
|
24.41
|
11.62
|
2,990
|
|
|
4/14/2020
|
-0.45 / -1.80%
|
25.00
|
25.00
|
24.50
|
24.50
|
24.75
|
11.23
|
290
|
|
|
4/13/2020
|
+0.85 / +3.53%
|
25.75
|
25.75
|
24.95
|
24.95
|
25.65
|
11.44
|
6,900
|
|
|
4/10/2020
|
+0.90 / +3.88%
|
23.20
|
24.10
|
22.10
|
24.10
|
23.38
|
11.05
|
120
|
|
|
4/9/2020
|
-1.40 / -5.69%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
10.64
|
10
|
|
|
4/8/2020
|
0.00 / 0.00%
|
25.50
|
25.50
|
24.00
|
24.60
|
24.60
|
11.28
|
11,910
|
|
|
4/7/2020
|
+0.90 / +3.80%
|
23.20
|
24.60
|
23.20
|
24.60
|
23.31
|
11.28
|
1,630
|
|
|
4/6/2020
|
+1.50 / +6.76%
|
23.50
|
23.70
|
23.50
|
23.70
|
23.64
|
10.87
|
2,750
|
|
|
4/3/2020
|
-1.20 / -5.13%
|
21.80
|
23.00
|
21.80
|
22.20
|
22.20
|
10.18
|
170
|
|
|
4/1/2020
|
-1.70 / -6.77%
|
23.50
|
23.50
|
23.40
|
23.40
|
23.45
|
10.73
|
700
|
|
|
3/31/2020
|
-0.45 / -1.76%
|
23.80
|
25.10
|
23.80
|
25.10
|
23.98
|
11.51
|
2,460
|
|
|
3/30/2020
|
+0.60 / +2.40%
|
25.75
|
25.75
|
23.50
|
25.55
|
24.76
|
11.71
|
6,300
|
|
|
3/27/2020
|
+1.15 / +4.83%
|
24.95
|
24.95
|
24.95
|
24.95
|
24.95
|
11.44
|
20
|
|
|
3/26/2020
|
+0.85 / +3.70%
|
21.50
|
24.50
|
21.35
|
23.80
|
21.40
|
10.91
|
7,430
|
|
|
3/25/2020
|
0.00 / 0.00%
|
22.95
|
22.95
|
22.95
|
22.95
|
22.95
|
10.52
|
0
|
|
|
3/24/2020
|
+0.45 / +2.00%
|
22.95
|
22.95
|
22.95
|
22.95
|
22.95
|
10.52
|
20
|
|
|
3/23/2020
|
-1.60 / -6.64%
|
24.15
|
24.15
|
22.50
|
22.50
|
22.54
|
10.32
|
710
|
|
|
3/20/2020
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
11.05
|
150
|
|
|
3/19/2020
|
-0.90 / -3.60%
|
24.80
|
25.00
|
24.10
|
24.10
|
25.00
|
11.05
|
3,080
|
|
|
3/18/2020
|
-1.30 / -4.94%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
11.46
|
40
|
|
|
3/17/2020
|
-0.10 / -0.38%
|
24.70
|
26.30
|
24.70
|
26.30
|
25.50
|
12.06
|
690
|
|
|
3/16/2020
|
+0.90 / +3.53%
|
26.55
|
26.55
|
24.00
|
26.40
|
25.00
|
12.10
|
120
|
|
|
3/13/2020
|
-1.05 / -3.95%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
11.69
|
30,000
|
|
|