|
Closing price on 5/19/2022
|
|
| Open |
86.50 |
| High |
92.60 |
| Low |
86.10 |
| Volume |
28,300 |
| Split-adjusted Price |
56.94 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2022
|
0.00 / 0.00%
|
86.50
|
92.60
|
86.10
|
92.00
|
90.51
|
56.94
|
28,300
|
|
|
5/18/2022
|
-1.20 / -1.29%
|
98.00
|
98.00
|
89.90
|
92.00
|
91.19
|
56.94
|
87,000
|
|
|
5/17/2022
|
+1.30 / +1.41%
|
94.90
|
94.90
|
90.00
|
93.20
|
93.08
|
57.68
|
63,800
|
|
|
5/16/2022
|
-3.10 / -3.26%
|
95.00
|
98.00
|
89.00
|
91.90
|
92.83
|
56.88
|
17,200
|
|
|
5/13/2022
|
-3.70 / -3.75%
|
98.70
|
98.70
|
91.80
|
95.00
|
96.03
|
58.79
|
20,800
|
|
|
5/12/2022
|
-6.70 / -6.36%
|
99.10
|
108.00
|
98.50
|
98.70
|
101.78
|
61.08
|
29,700
|
|
|
5/11/2022
|
-0.20 / -0.19%
|
110.90
|
110.90
|
98.80
|
105.40
|
105.79
|
65.23
|
16,600
|
|
|
5/10/2022
|
0.00 / 0.00%
|
98.30
|
106.10
|
98.30
|
105.60
|
98.98
|
65.35
|
77,000
|
|
|
5/9/2022
|
-7.90 / -6.96%
|
113.00
|
113.00
|
105.60
|
105.60
|
106.85
|
65.35
|
31,700
|
|
|
5/6/2022
|
-1.20 / -1.05%
|
114.60
|
114.60
|
108.10
|
113.50
|
113.44
|
70.24
|
19,200
|
|
|
5/5/2022
|
+1.20 / +1.06%
|
118.50
|
118.50
|
108.00
|
114.70
|
112.75
|
70.99
|
18,200
|
|
|
5/4/2022
|
+3.50 / +3.18%
|
106.00
|
114.00
|
106.00
|
113.50
|
110.89
|
70.24
|
41,400
|
|
|
4/29/2022
|
+4.40 / +4.17%
|
107.00
|
112.00
|
105.60
|
110.00
|
108.46
|
68.08
|
17,700
|
|
|
4/28/2022
|
+0.60 / +0.57%
|
105.00
|
105.70
|
104.80
|
105.60
|
105.07
|
65.35
|
13,300
|
|
|
4/27/2022
|
-0.50 / -0.47%
|
105.50
|
108.50
|
99.00
|
105.00
|
103.89
|
64.98
|
26,900
|
|
|
4/26/2022
|
+5.00 / +4.98%
|
100.50
|
105.50
|
95.30
|
105.50
|
97.16
|
65.29
|
34,500
|
|
|
4/25/2022
|
-7.50 / -6.94%
|
108.00
|
108.00
|
100.50
|
100.50
|
101.92
|
62.20
|
20,000
|
|
|
4/22/2022
|
0.00 / 0.00%
|
113.00
|
113.00
|
104.00
|
108.00
|
107.40
|
66.84
|
32,100
|
|
|
4/21/2022
|
-2.10 / -1.91%
|
102.80
|
110.00
|
102.60
|
108.00
|
105.89
|
66.84
|
28,500
|
|
|
4/20/2022
|
-6.70 / -5.74%
|
117.00
|
117.00
|
109.60
|
110.10
|
111.09
|
68.14
|
33,300
|
|
|
4/19/2022
|
+0.40 / +0.34%
|
116.00
|
118.50
|
115.50
|
116.80
|
117.11
|
72.29
|
17,100
|
|
|
4/18/2022
|
+0.90 / +0.78%
|
123.00
|
123.00
|
115.70
|
116.40
|
118.09
|
72.04
|
29,100
|
|
|
4/15/2022
|
+7.50 / +6.94%
|
110.00
|
115.50
|
108.00
|
115.50
|
112.16
|
71.48
|
65,100
|
|
|
4/14/2022
|
+1.20 / +1.12%
|
106.80
|
109.90
|
106.80
|
108.00
|
108.68
|
66.84
|
15,200
|
|
|
4/13/2022
|
+0.80 / +0.75%
|
111.00
|
111.00
|
104.20
|
106.80
|
106.67
|
66.10
|
7,300
|
|
|
4/12/2022
|
-2.00 / -1.85%
|
114.00
|
114.00
|
106.00
|
106.00
|
108.03
|
65.60
|
15,700
|
|
|
4/8/2022
|
-2.90 / -2.61%
|
110.90
|
111.90
|
108.00
|
108.00
|
109.79
|
66.84
|
4,200
|
|
|
4/7/2022
|
+0.10 / +0.09%
|
110.00
|
115.00
|
109.50
|
110.90
|
110.23
|
68.63
|
34,300
|
|
|
4/6/2022
|
+0.80 / +0.73%
|
108.00
|
110.80
|
108.00
|
110.80
|
109.87
|
68.57
|
41,100
|
|
|
4/5/2022
|
+1.00 / +0.92%
|
107.10
|
111.50
|
107.10
|
110.00
|
109.45
|
68.08
|
79,300
|
|
|