|
Closing price on 4/6/2015
|
|
| Open |
50.00 |
| High |
51.50 |
| Low |
49.00 |
| Volume |
1,420 |
| Split-adjusted Price |
13.47 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2015
|
+2.00 / +4.04%
|
50.00
|
51.50
|
49.00
|
51.50
|
50.00
|
13.47
|
1,420
|
|
|
4/3/2015
|
-3.50 / -6.60%
|
50.00
|
50.00
|
49.30
|
49.50
|
49.42
|
12.95
|
9,550
|
|
|
4/2/2015
|
+1.00 / +1.92%
|
50.00
|
54.00
|
50.00
|
53.00
|
50.48
|
13.86
|
1,050
|
|
|
4/1/2015
|
+1.00 / +1.96%
|
48.10
|
52.50
|
48.00
|
52.00
|
48.01
|
13.60
|
11,830
|
|
|
3/31/2015
|
+3.20 / +6.69%
|
47.50
|
51.00
|
47.50
|
51.00
|
50.98
|
13.34
|
11,730
|
|
|
3/30/2015
|
+3.10 / +6.94%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
12.50
|
139,860
|
|
|
3/27/2015
|
-3.30 / -6.88%
|
51.00
|
51.00
|
44.70
|
44.70
|
46.30
|
11.69
|
2,160
|
|
|
3/26/2015
|
-3.00 / -5.88%
|
49.60
|
52.50
|
48.00
|
48.00
|
48.92
|
12.56
|
13,470
|
|
|
3/25/2015
|
+3.00 / +6.25%
|
51.00
|
51.00
|
49.00
|
51.00
|
50.50
|
13.34
|
14,270
|
|
|
3/24/2015
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
12.56
|
40
|
|
|
3/23/2015
|
-0.60 / -1.23%
|
52.00
|
52.00
|
48.00
|
48.00
|
50.65
|
12.56
|
13,150
|
|
|
3/20/2015
|
-2.40 / -4.71%
|
52.50
|
52.50
|
48.60
|
48.60
|
50.94
|
12.71
|
630
|
|
|
3/19/2015
|
+1.00 / +2.00%
|
52.50
|
53.50
|
51.00
|
51.00
|
51.00
|
13.34
|
11,380
|
|
|
3/18/2015
|
-3.50 / -6.54%
|
55.50
|
55.50
|
50.00
|
50.00
|
50.00
|
13.08
|
9,890
|
|
|
3/17/2015
|
+3.50 / +7.00%
|
48.20
|
53.50
|
48.20
|
53.50
|
53.50
|
13.99
|
530
|
|
|
3/16/2015
|
-3.00 / -5.66%
|
50.50
|
52.50
|
49.30
|
50.00
|
50.00
|
13.08
|
430
|
|
|
3/13/2015
|
+3.40 / +6.85%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
13.86
|
50
|
|
|
3/12/2015
|
-2.90 / -5.52%
|
55.00
|
55.00
|
49.60
|
49.60
|
49.60
|
12.97
|
70
|
|
|
3/11/2015
|
+3.20 / +6.49%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
13.73
|
4,800
|
|
|
3/10/2015
|
-2.70 / -5.19%
|
55.50
|
55.50
|
49.30
|
49.30
|
49.30
|
12.90
|
810
|
|
|
3/9/2015
|
+3.40 / +7.00%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
13.60
|
3,670
|
|
|
3/6/2015
|
-1.10 / -2.21%
|
53.00
|
53.00
|
48.60
|
48.60
|
48.60
|
12.71
|
8,050
|
|
|
3/5/2015
|
0.00 / 0.00%
|
53.00
|
53.00
|
49.70
|
49.70
|
49.70
|
13.00
|
2,060
|
|
|
3/4/2015
|
+0.70 / +1.43%
|
52.00
|
52.00
|
49.70
|
49.70
|
49.70
|
13.00
|
2,200
|
|
|
3/3/2015
|
-3.50 / -6.67%
|
52.50
|
56.00
|
49.00
|
49.00
|
49.00
|
12.82
|
230
|
|
|
3/2/2015
|
0.00 / 0.00%
|
56.00
|
56.00
|
52.50
|
52.50
|
52.50
|
13.73
|
210
|
|
|
2/27/2015
|
+3.00 / +6.06%
|
52.50
|
52.50
|
52.00
|
52.50
|
52.50
|
13.73
|
440
|
|
|
2/26/2015
|
-3.50 / -6.60%
|
51.50
|
56.00
|
49.50
|
49.50
|
49.50
|
12.95
|
220
|
|
|
2/25/2015
|
-3.50 / -6.19%
|
56.50
|
58.00
|
53.00
|
53.00
|
53.00
|
13.86
|
2,510
|
|
|
2/24/2015
|
+3.00 / +5.61%
|
53.50
|
56.50
|
53.50
|
56.50
|
56.50
|
14.78
|
130
|
|
|