|
Closing price on 4/8/2022
|
|
| Open |
110.90 |
| High |
111.90 |
| Low |
108.00 |
| Volume |
4,200 |
| Split-adjusted Price |
65.27 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2022
|
-2.90 / -2.61%
|
110.90
|
111.90
|
108.00
|
108.00
|
109.79
|
65.27
|
4,200
|
|
|
4/7/2022
|
+0.10 / +0.09%
|
110.00
|
115.00
|
109.50
|
110.90
|
110.23
|
67.02
|
34,300
|
|
|
4/6/2022
|
+0.80 / +0.73%
|
108.00
|
110.80
|
108.00
|
110.80
|
109.87
|
66.96
|
41,100
|
|
|
4/5/2022
|
+1.00 / +0.92%
|
107.10
|
111.50
|
107.10
|
110.00
|
109.45
|
66.48
|
79,300
|
|
|
4/4/2022
|
-7.00 / -6.03%
|
117.90
|
117.90
|
109.00
|
109.00
|
110.88
|
65.87
|
65,100
|
|
|
4/1/2022
|
-4.90 / -4.05%
|
120.90
|
120.90
|
115.00
|
116.00
|
118.07
|
70.10
|
59,700
|
|
|
3/31/2022
|
-1.60 / -1.31%
|
123.80
|
123.80
|
117.00
|
120.90
|
119.61
|
73.06
|
129,400
|
|
|
3/30/2022
|
+2.20 / +1.83%
|
120.30
|
124.90
|
111.90
|
122.50
|
120.84
|
74.03
|
118,500
|
|
|
3/29/2022
|
+7.80 / +6.93%
|
114.80
|
120.30
|
114.10
|
120.30
|
118.99
|
72.70
|
72,800
|
|
|
3/28/2022
|
+1.50 / +1.35%
|
111.10
|
114.50
|
110.00
|
112.50
|
112.13
|
67.99
|
59,500
|
|
|
3/25/2022
|
-0.70 / -0.63%
|
116.00
|
116.00
|
110.00
|
111.00
|
112.22
|
67.08
|
78,600
|
|
|
3/24/2022
|
+7.30 / +6.99%
|
105.20
|
111.70
|
105.20
|
111.70
|
111.10
|
67.50
|
79,400
|
|
|
3/23/2022
|
+6.80 / +6.97%
|
97.70
|
104.40
|
97.70
|
104.40
|
102.42
|
63.09
|
88,500
|
|
|
3/22/2022
|
+6.30 / +6.90%
|
92.50
|
97.60
|
91.30
|
97.60
|
96.04
|
58.98
|
114,400
|
|
|
3/21/2022
|
+1.40 / +1.56%
|
89.50
|
92.00
|
89.50
|
91.30
|
90.82
|
55.17
|
145,800
|
|
|
3/18/2022
|
+0.20 / +0.22%
|
90.10
|
90.10
|
89.90
|
89.90
|
90.01
|
54.33
|
3,700
|
|
|
3/17/2022
|
+0.70 / +0.79%
|
89.00
|
90.00
|
88.50
|
89.70
|
89.05
|
54.21
|
10,500
|
|
|
3/16/2022
|
-1.00 / -1.11%
|
91.00
|
91.00
|
88.00
|
89.00
|
89.99
|
53.78
|
57,700
|
|
|
3/15/2022
|
-0.50 / -0.55%
|
89.80
|
90.00
|
89.60
|
90.00
|
89.84
|
54.39
|
6,700
|
|
|
3/14/2022
|
-0.50 / -0.55%
|
90.00
|
91.00
|
89.10
|
90.50
|
90.19
|
54.69
|
26,600
|
|
|
3/11/2022
|
0.00 / 0.00%
|
91.00
|
92.00
|
90.90
|
91.00
|
90.97
|
54.99
|
90,400
|
|
|
3/10/2022
|
-1.40 / -1.52%
|
90.20
|
91.10
|
90.20
|
91.00
|
90.99
|
54.99
|
8,000
|
|
|
3/9/2022
|
+2.40 / +2.67%
|
88.30
|
92.40
|
88.30
|
92.40
|
91.18
|
55.84
|
44,400
|
|
|
3/8/2022
|
-2.80 / -3.02%
|
92.00
|
92.70
|
89.70
|
90.00
|
90.26
|
54.39
|
61,500
|
|
|
3/7/2022
|
+0.80 / +0.87%
|
90.10
|
93.00
|
90.10
|
92.80
|
92.17
|
56.08
|
63,800
|
|
|
3/4/2022
|
-0.30 / -0.33%
|
90.00
|
92.90
|
89.50
|
92.00
|
91.84
|
55.60
|
34,600
|
|
|
3/3/2022
|
+1.80 / +1.99%
|
93.10
|
93.10
|
89.50
|
92.30
|
91.14
|
55.78
|
47,700
|
|
|
3/2/2022
|
-2.20 / -2.37%
|
90.00
|
92.00
|
89.00
|
90.50
|
90.19
|
54.69
|
16,000
|
|
|
3/1/2022
|
-1.30 / -1.38%
|
93.10
|
93.50
|
88.00
|
92.70
|
92.05
|
56.02
|
30,000
|
|
|
2/28/2022
|
-0.50 / -0.53%
|
93.00
|
95.00
|
92.60
|
94.00
|
94.25
|
56.81
|
11,900
|
|
|