|
Closing price on 5/15/2019
|
|
| Open |
27.20 |
| High |
28.30 |
| Low |
27.20 |
| Volume |
1,210 |
| Split-adjusted Price |
12.84 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2019
|
+0.60 / +2.19%
|
27.20
|
28.30
|
27.20
|
28.00
|
28.10
|
12.84
|
1,210
|
|
|
5/14/2019
|
-0.70 / -2.49%
|
27.25
|
28.00
|
27.20
|
27.40
|
27.41
|
12.56
|
7,480
|
|
|
5/13/2019
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
12.88
|
50
|
|
|
5/10/2019
|
0.00 / 0.00%
|
28.00
|
28.10
|
28.00
|
28.10
|
28.05
|
12.88
|
600
|
|
|
5/9/2019
|
-0.05 / -0.18%
|
28.00
|
28.20
|
28.00
|
28.10
|
28.08
|
12.88
|
13,470
|
|
|
5/8/2019
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.15
|
28.15
|
28.33
|
12.91
|
1,280
|
|
|
5/7/2019
|
-0.80 / -2.76%
|
28.80
|
28.80
|
28.05
|
28.15
|
28.05
|
12.91
|
2,210
|
|
|
5/6/2019
|
+0.70 / +2.48%
|
28.90
|
28.95
|
27.75
|
28.95
|
28.78
|
13.27
|
2,050
|
|
|
5/3/2019
|
+1.15 / +4.24%
|
27.50
|
28.90
|
27.50
|
28.25
|
28.29
|
12.95
|
8,980
|
|
|
5/2/2019
|
-1.90 / -6.55%
|
28.50
|
29.00
|
27.10
|
27.10
|
28.34
|
12.43
|
3,670
|
|
|
4/26/2019
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
13.30
|
0
|
|
|
4/25/2019
|
+0.30 / +1.05%
|
28.60
|
29.00
|
28.30
|
29.00
|
28.83
|
13.30
|
7,320
|
|
|
4/24/2019
|
-0.80 / -2.71%
|
29.50
|
29.50
|
28.70
|
28.70
|
29.14
|
13.16
|
5,010
|
|
|
4/23/2019
|
+1.45 / +5.17%
|
29.65
|
29.65
|
29.50
|
29.50
|
29.56
|
13.53
|
4,060
|
|
|
4/22/2019
|
-1.45 / -4.92%
|
28.80
|
29.80
|
28.05
|
28.05
|
28.30
|
12.86
|
4,240
|
|
|
4/19/2019
|
-0.15 / -0.51%
|
28.50
|
29.70
|
28.50
|
29.50
|
29.09
|
13.53
|
11,240
|
|
|
4/18/2019
|
+0.90 / +3.13%
|
28.75
|
29.70
|
28.75
|
29.65
|
29.42
|
13.59
|
4,520
|
|
|
4/17/2019
|
-1.25 / -4.17%
|
30.00
|
30.00
|
28.75
|
28.75
|
29.89
|
13.18
|
112,143
|
|
|
4/16/2019
|
+0.80 / +2.74%
|
29.00
|
30.00
|
29.00
|
30.00
|
29.66
|
13.76
|
10,790
|
|
|
4/12/2019
|
+0.60 / +2.10%
|
29.30
|
29.30
|
28.60
|
29.20
|
29.21
|
13.39
|
2,670
|
|
|
4/11/2019
|
-0.40 / -1.38%
|
29.50
|
29.80
|
28.55
|
28.60
|
29.03
|
13.11
|
5,890
|
|
|
4/10/2019
|
+0.65 / +2.29%
|
28.95
|
29.35
|
28.95
|
29.00
|
29.25
|
13.30
|
2,940
|
|
|
4/9/2019
|
-1.00 / -3.41%
|
28.50
|
28.55
|
28.35
|
28.35
|
28.42
|
13.00
|
2,920
|
|
|
4/8/2019
|
0.00 / 0.00%
|
29.35
|
29.80
|
29.35
|
29.35
|
29.42
|
13.46
|
5,540
|
|
|
4/5/2019
|
+0.50 / +1.73%
|
29.60
|
29.60
|
29.30
|
29.35
|
29.43
|
13.46
|
2,990
|
|
|
4/4/2019
|
-0.55 / -1.87%
|
28.45
|
29.00
|
28.40
|
28.85
|
29.00
|
13.23
|
3,000
|
|
|
4/3/2019
|
+0.40 / +1.38%
|
28.60
|
29.40
|
28.60
|
29.40
|
28.93
|
13.48
|
1,590
|
|
|
4/2/2019
|
+1.00 / +3.57%
|
28.50
|
29.00
|
28.00
|
29.00
|
28.34
|
13.30
|
17,080
|
|
|
4/1/2019
|
-2.00 / -6.67%
|
28.70
|
30.00
|
28.00
|
28.00
|
28.73
|
12.84
|
14,620
|
|
|
3/29/2019
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.76
|
0
|
|
|