|
Closing price on 4/5/2017
|
|
| Open |
51.50 |
| High |
53.00 |
| Low |
51.50 |
| Volume |
3,040 |
| Split-adjusted Price |
16.21 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2017
|
+0.80 / +1.53%
|
51.50
|
53.00
|
51.50
|
53.00
|
51.64
|
16.21
|
3,040
|
|
|
4/4/2017
|
-1.80 / -3.33%
|
54.00
|
54.00
|
52.20
|
52.20
|
53.26
|
15.96
|
920
|
|
|
4/3/2017
|
-0.60 / -1.10%
|
54.50
|
54.50
|
53.10
|
54.00
|
54.20
|
16.52
|
1,310
|
|
|
3/31/2017
|
+1.60 / +3.02%
|
53.00
|
56.70
|
53.00
|
54.60
|
56.44
|
16.70
|
1,010
|
|
|
3/30/2017
|
-1.50 / -2.75%
|
55.30
|
55.30
|
53.00
|
53.00
|
54.15
|
16.21
|
347,880
|
|
|
3/29/2017
|
0.00 / 0.00%
|
56.00
|
56.00
|
54.50
|
54.50
|
55.25
|
16.67
|
100
|
|
|
3/28/2017
|
-1.50 / -2.68%
|
55.00
|
56.50
|
54.00
|
54.50
|
54.52
|
16.67
|
21,920
|
|
|
3/27/2017
|
-2.00 / -3.45%
|
58.00
|
58.00
|
55.00
|
56.00
|
55.60
|
17.13
|
4,730
|
|
|
3/24/2017
|
-3.50 / -5.69%
|
64.80
|
65.00
|
58.00
|
58.00
|
58.55
|
17.74
|
1,520
|
|
|
3/23/2017
|
+3.80 / +6.59%
|
61.00
|
61.70
|
57.90
|
61.50
|
58.81
|
18.81
|
17,430
|
|
|
3/22/2017
|
+3.70 / +6.85%
|
54.50
|
57.70
|
54.00
|
57.70
|
56.40
|
17.65
|
8,510
|
|
|
3/21/2017
|
+3.00 / +5.88%
|
52.00
|
54.50
|
51.00
|
54.00
|
52.14
|
16.52
|
24,050
|
|
|
3/20/2017
|
-1.10 / -2.11%
|
52.10
|
52.10
|
51.00
|
51.00
|
51.39
|
15.60
|
21,640
|
|
|
3/17/2017
|
+0.30 / +0.58%
|
52.00
|
53.00
|
51.00
|
52.10
|
51.97
|
15.93
|
8,890
|
|
|
3/16/2017
|
-0.20 / -0.38%
|
50.20
|
51.80
|
50.20
|
51.80
|
51.00
|
15.84
|
270
|
|
|
3/15/2017
|
+1.30 / +2.56%
|
52.40
|
52.40
|
51.00
|
52.00
|
51.47
|
15.90
|
3,400
|
|
|
3/14/2017
|
+0.10 / +0.20%
|
50.70
|
50.70
|
50.70
|
50.70
|
50.70
|
15.51
|
60
|
|
|
3/13/2017
|
0.00 / 0.00%
|
51.90
|
51.90
|
50.60
|
50.60
|
51.25
|
15.48
|
150
|
|
|
3/10/2017
|
-0.40 / -0.78%
|
50.50
|
52.60
|
49.15
|
50.60
|
49.57
|
15.48
|
1,170
|
|
|
3/9/2017
|
-1.90 / -3.59%
|
52.00
|
52.00
|
51.00
|
51.00
|
51.56
|
15.60
|
1,280
|
|
|
3/8/2017
|
+1.00 / +1.93%
|
50.70
|
52.90
|
50.70
|
52.90
|
52.36
|
16.18
|
11,630
|
|
|
3/7/2017
|
+0.90 / +1.76%
|
51.00
|
51.90
|
51.00
|
51.90
|
51.45
|
15.87
|
1,000
|
|
|
3/6/2017
|
+0.40 / +0.79%
|
52.40
|
53.90
|
51.00
|
51.00
|
52.86
|
15.60
|
700
|
|
|
3/3/2017
|
-1.30 / -2.50%
|
49.50
|
50.70
|
49.50
|
50.60
|
50.23
|
15.48
|
2,210
|
|
|
3/2/2017
|
-0.10 / -0.19%
|
51.80
|
51.90
|
51.80
|
51.90
|
51.85
|
15.87
|
310
|
|
|
3/1/2017
|
-0.50 / -0.95%
|
52.20
|
52.40
|
51.00
|
52.00
|
51.90
|
15.90
|
1,850
|
|
|
2/28/2017
|
+0.50 / +0.96%
|
51.40
|
52.50
|
51.40
|
52.50
|
51.95
|
16.06
|
320
|
|
|
2/27/2017
|
0.00 / 0.00%
|
52.00
|
52.90
|
51.00
|
52.00
|
51.98
|
15.90
|
2,520
|
|
|
2/24/2017
|
+0.60 / +1.17%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
15.90
|
2,290
|
|
|
2/23/2017
|
0.00 / 0.00%
|
50.50
|
51.40
|
49.00
|
51.40
|
50.00
|
15.72
|
900
|
|
|