|
Closing price on 4/25/2022
|
|
| Open |
108.00 |
| High |
108.00 |
| Low |
100.50 |
| Volume |
20,000 |
| Split-adjusted Price |
62.20 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2022
|
-7.50 / -6.94%
|
108.00
|
108.00
|
100.50
|
100.50
|
101.92
|
62.20
|
20,000
|
|
|
4/22/2022
|
0.00 / 0.00%
|
113.00
|
113.00
|
104.00
|
108.00
|
107.40
|
66.84
|
32,100
|
|
|
4/21/2022
|
-2.10 / -1.91%
|
102.80
|
110.00
|
102.60
|
108.00
|
105.89
|
66.84
|
28,500
|
|
|
4/20/2022
|
-6.70 / -5.74%
|
117.00
|
117.00
|
109.60
|
110.10
|
111.09
|
68.14
|
33,300
|
|
|
4/19/2022
|
+0.40 / +0.34%
|
116.00
|
118.50
|
115.50
|
116.80
|
117.11
|
72.29
|
17,100
|
|
|
4/18/2022
|
+0.90 / +0.78%
|
123.00
|
123.00
|
115.70
|
116.40
|
118.09
|
72.04
|
29,100
|
|
|
4/15/2022
|
+7.50 / +6.94%
|
110.00
|
115.50
|
108.00
|
115.50
|
112.16
|
71.48
|
65,100
|
|
|
4/14/2022
|
+1.20 / +1.12%
|
106.80
|
109.90
|
106.80
|
108.00
|
108.68
|
66.84
|
15,200
|
|
|
4/13/2022
|
+0.80 / +0.75%
|
111.00
|
111.00
|
104.20
|
106.80
|
106.67
|
66.10
|
7,300
|
|
|
4/12/2022
|
-2.00 / -1.85%
|
114.00
|
114.00
|
106.00
|
106.00
|
108.03
|
65.60
|
15,700
|
|
|
4/8/2022
|
-2.90 / -2.61%
|
110.90
|
111.90
|
108.00
|
108.00
|
109.79
|
66.84
|
4,200
|
|
|
4/7/2022
|
+0.10 / +0.09%
|
110.00
|
115.00
|
109.50
|
110.90
|
110.23
|
68.63
|
34,300
|
|
|
4/6/2022
|
+0.80 / +0.73%
|
108.00
|
110.80
|
108.00
|
110.80
|
109.87
|
68.57
|
41,100
|
|
|
4/5/2022
|
+1.00 / +0.92%
|
107.10
|
111.50
|
107.10
|
110.00
|
109.45
|
68.08
|
79,300
|
|
|
4/4/2022
|
-7.00 / -6.03%
|
117.90
|
117.90
|
109.00
|
109.00
|
110.88
|
67.46
|
65,100
|
|
|
4/1/2022
|
-4.90 / -4.05%
|
120.90
|
120.90
|
115.00
|
116.00
|
118.07
|
71.79
|
59,700
|
|
|
3/31/2022
|
-1.60 / -1.31%
|
123.80
|
123.80
|
117.00
|
120.90
|
119.61
|
74.82
|
129,400
|
|
|
3/30/2022
|
+2.20 / +1.83%
|
120.30
|
124.90
|
111.90
|
122.50
|
120.84
|
75.81
|
118,500
|
|
|
3/29/2022
|
+7.80 / +6.93%
|
114.80
|
120.30
|
114.10
|
120.30
|
118.99
|
74.45
|
72,800
|
|
|
3/28/2022
|
+1.50 / +1.35%
|
111.10
|
114.50
|
110.00
|
112.50
|
112.13
|
69.62
|
59,500
|
|
|
3/25/2022
|
-0.70 / -0.63%
|
116.00
|
116.00
|
110.00
|
111.00
|
112.22
|
68.70
|
78,600
|
|
|
3/24/2022
|
+7.30 / +6.99%
|
105.20
|
111.70
|
105.20
|
111.70
|
111.10
|
69.13
|
79,400
|
|
|
3/23/2022
|
+6.80 / +6.97%
|
97.70
|
104.40
|
97.70
|
104.40
|
102.42
|
64.61
|
88,500
|
|
|
3/22/2022
|
+6.30 / +6.90%
|
92.50
|
97.60
|
91.30
|
97.60
|
96.04
|
60.40
|
114,400
|
|
|
3/21/2022
|
+1.40 / +1.56%
|
89.50
|
92.00
|
89.50
|
91.30
|
90.82
|
56.50
|
145,800
|
|
|
3/18/2022
|
+0.20 / +0.22%
|
90.10
|
90.10
|
89.90
|
89.90
|
90.01
|
55.64
|
3,700
|
|
|
3/17/2022
|
+0.70 / +0.79%
|
89.00
|
90.00
|
88.50
|
89.70
|
89.05
|
55.51
|
10,500
|
|
|
3/16/2022
|
-1.00 / -1.11%
|
91.00
|
91.00
|
88.00
|
89.00
|
89.99
|
55.08
|
57,700
|
|
|
3/15/2022
|
-0.50 / -0.55%
|
89.80
|
90.00
|
89.60
|
90.00
|
89.84
|
55.70
|
6,700
|
|
|
3/14/2022
|
-0.50 / -0.55%
|
90.00
|
91.00
|
89.10
|
90.50
|
90.19
|
56.01
|
26,600
|
|
|