Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/15/2017	+2.00 / +3.51%	58.00	59.00	58.00	59.00	58.41	18.48	3,730
5/12/2017	0.00 / 0.00%	57.00	57.00	57.00	57.00	57.00	17.85	167,680
5/11/2017	-1.00 / -1.72%	58.00	58.00	57.00	57.00	57.39	17.85	7,420
5/10/2017	+1.00 / +1.75%	57.00	58.00	56.50	58.00	57.11	18.17	6,320
5/9/2017	0.00 / 0.00%	54.70	57.00	54.70	57.00	55.69	17.85	1,750
5/8/2017	+2.50 / +4.59%	55.00	57.00	55.00	57.00	56.53	17.85	860
5/5/2017	-0.60 / -1.09%	57.00	57.00	54.30	54.50	54.83	17.07	5,360
5/4/2017	+1.10 / +2.04%	57.60	57.70	55.10	55.10	56.27	17.26	7,030
5/3/2017	-3.00 / -5.26%	57.00	57.00	54.00	54.00	54.40	16.91	5,580
4/28/2017	+2.50 / +4.59%	55.50	57.90	55.50	57.00	57.65	17.85	21,840
4/27/2017	-2.50 / -4.39%	57.00	57.00	54.50	54.50	54.83	17.07	39,010
4/26/2017	-1.00 / -1.72%	57.00	57.50	57.00	57.00	57.17	17.85	3,010
4/25/2017	+1.00 / +1.75%	53.60	58.00	53.60	58.00	57.03	18.17	610
4/24/2017	-1.50 / -2.56%	58.50	59.00	57.00	57.00	58.22	17.85	5,840
4/21/2017	0.00 / 0.00%	58.50	58.50	58.50	58.50	58.50	18.32	0
4/20/2017	0.00 / 0.00%	55.00	58.50	55.00	58.50	56.75	18.32	4,040
4/19/2017	+1.60 / +2.81%	56.90	58.50	56.90	58.50	56.95	18.32	1,510
4/18/2017	-0.10 / -0.18%	59.00	59.00	55.10	56.90	57.45	17.82	1,410
4/17/2017	-0.10 / -0.18%	60.00	60.00	53.30	57.00	58.92	17.85	19,670
4/14/2017	+3.70 / +6.93%	52.00	57.10	52.00	57.10	54.71	17.88	4,880
4/13/2017	+1.30 / +2.50%	52.00	53.40	52.00	53.40	52.48	16.73	1,010
4/12/2017	-0.90 / -1.70%	53.90	54.00	51.00	52.10	52.69	16.32	5,010
4/11/2017	-1.00 / -1.85%	52.10	53.00	51.50	53.00	52.67	16.60	1,310
4/10/2017	+1.00 / +1.89%	54.00	54.00	54.00	54.00	54.00	16.91	1,410
4/7/2017	0.00 / 0.00%	54.80	54.80	53.00	53.00	53.10	16.60	1,450
4/5/2017	+0.80 / +1.53%	51.50	53.00	51.50	53.00	51.64	16.60	3,040
4/4/2017	-1.80 / -3.33%	54.00	54.00	52.20	52.20	53.26	16.35	920
4/3/2017	-0.60 / -1.10%	54.50	54.50	53.10	54.00	54.20	16.91	1,310
3/31/2017	+1.60 / +3.02%	53.00	56.70	53.00	54.60	56.44	17.10	1,010
3/30/2017	-1.50 / -2.75%	55.30	55.30	53.00	53.00	54.15	16.60	347,880

<<Previous 30 days Next 30 days>>

TMS News

09/10	TMS: Result of share issuance for dividend payment
09/10	TMS: Change of outstanding voting shares
02/10	TMS: BOD resolution dated September 30, 2024
02/10	TMS: Change in personnel
01/10	TMS: Report affiliated person trade