|
Closing price on 4/3/2020
|
|
| Open |
21.80 |
| High |
23.00 |
| Low |
21.80 |
| Volume |
170 |
| Split-adjusted Price |
9.94 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2020
|
-1.20 / -5.13%
|
21.80
|
23.00
|
21.80
|
22.20
|
22.20
|
9.94
|
170
|
|
|
4/1/2020
|
-1.70 / -6.77%
|
23.50
|
23.50
|
23.40
|
23.40
|
23.45
|
10.48
|
700
|
|
|
3/31/2020
|
-0.45 / -1.76%
|
23.80
|
25.10
|
23.80
|
25.10
|
23.98
|
11.24
|
2,460
|
|
|
3/30/2020
|
+0.60 / +2.40%
|
25.75
|
25.75
|
23.50
|
25.55
|
24.76
|
11.44
|
6,300
|
|
|
3/27/2020
|
+1.15 / +4.83%
|
24.95
|
24.95
|
24.95
|
24.95
|
24.95
|
11.17
|
20
|
|
|
3/26/2020
|
+0.85 / +3.70%
|
21.50
|
24.50
|
21.35
|
23.80
|
21.40
|
10.66
|
7,430
|
|
|
3/25/2020
|
0.00 / 0.00%
|
22.95
|
22.95
|
22.95
|
22.95
|
22.95
|
10.28
|
0
|
|
|
3/24/2020
|
+0.45 / +2.00%
|
22.95
|
22.95
|
22.95
|
22.95
|
22.95
|
10.28
|
20
|
|
|
3/23/2020
|
-1.60 / -6.64%
|
24.15
|
24.15
|
22.50
|
22.50
|
22.54
|
10.07
|
710
|
|
|
3/20/2020
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
10.79
|
150
|
|
|
3/19/2020
|
-0.90 / -3.60%
|
24.80
|
25.00
|
24.10
|
24.10
|
25.00
|
10.79
|
3,080
|
|
|
3/18/2020
|
-1.30 / -4.94%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
11.19
|
40
|
|
|
3/17/2020
|
-0.10 / -0.38%
|
24.70
|
26.30
|
24.70
|
26.30
|
25.50
|
11.77
|
690
|
|
|
3/16/2020
|
+0.90 / +3.53%
|
26.55
|
26.55
|
24.00
|
26.40
|
25.00
|
11.82
|
120
|
|
|
3/13/2020
|
-1.05 / -3.95%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
11.42
|
30,000
|
|
|
3/12/2020
|
-0.05 / -0.19%
|
26.80
|
26.80
|
24.75
|
26.55
|
25.23
|
11.89
|
14,070
|
|
|
3/11/2020
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
11.91
|
0
|
|
|
3/10/2020
|
+0.65 / +2.50%
|
26.40
|
26.60
|
26.40
|
26.60
|
26.50
|
11.91
|
1,000
|
|
|
3/9/2020
|
+0.65 / +2.57%
|
25.30
|
26.30
|
24.10
|
25.95
|
26.04
|
11.62
|
2,650
|
|
|
3/6/2020
|
-0.25 / -0.98%
|
26.00
|
26.60
|
25.30
|
25.30
|
26.49
|
11.33
|
1,510
|
|
|
3/5/2020
|
+0.05 / +0.20%
|
26.50
|
26.60
|
25.55
|
25.55
|
26.49
|
11.44
|
1,510
|
|
|
3/4/2020
|
-1.00 / -3.77%
|
25.55
|
26.50
|
25.50
|
25.50
|
25.71
|
11.42
|
1,750
|
|
|
3/3/2020
|
+0.05 / +0.19%
|
26.40
|
26.50
|
26.40
|
26.50
|
26.45
|
11.86
|
1,000
|
|
|
3/2/2020
|
+1.35 / +5.38%
|
25.10
|
26.60
|
25.00
|
26.45
|
25.53
|
11.84
|
15,120
|
|
|
2/28/2020
|
+0.05 / +0.20%
|
25.10
|
26.00
|
25.10
|
25.10
|
25.47
|
11.24
|
3,220
|
|
|
2/27/2020
|
-0.45 / -1.76%
|
26.50
|
26.75
|
25.05
|
25.05
|
25.84
|
11.22
|
2,010
|
|
|
2/26/2020
|
-1.20 / -4.49%
|
26.80
|
26.80
|
25.50
|
25.50
|
26.15
|
11.42
|
70
|
|
|
2/25/2020
|
-0.30 / -1.11%
|
25.80
|
26.70
|
25.80
|
26.70
|
26.25
|
11.95
|
110
|
|
|
2/24/2020
|
-0.60 / -2.17%
|
25.80
|
27.00
|
25.80
|
27.00
|
26.19
|
12.09
|
840
|
|
|
2/21/2020
|
+0.10 / +0.36%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
12.36
|
20
|
|
|