|
Closing price on 5/23/2023
|
|
| Open |
46.00 |
| High |
47.00 |
| Low |
45.50 |
| Volume |
4,400 |
| Split-adjusted Price |
32.88 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2023
|
-0.80 / -1.70%
|
46.00
|
47.00
|
45.50
|
46.20
|
46.05
|
32.88
|
4,400
|
|
|
5/22/2023
|
0.00 / 0.00%
|
46.55
|
47.00
|
46.30
|
47.00
|
46.45
|
33.45
|
3,500
|
|
|
5/19/2023
|
-0.90 / -1.88%
|
47.90
|
47.90
|
47.00
|
47.00
|
47.30
|
33.45
|
2,100
|
|
|
5/18/2023
|
+1.90 / +4.13%
|
47.60
|
47.90
|
46.95
|
47.90
|
47.41
|
34.09
|
800
|
|
|
5/17/2023
|
-2.05 / -4.27%
|
48.05
|
48.05
|
46.00
|
46.00
|
46.73
|
32.74
|
19,600
|
|
|
5/16/2023
|
-0.15 / -0.31%
|
48.10
|
48.10
|
48.00
|
48.05
|
48.03
|
34.20
|
800
|
|
|
5/15/2023
|
0.00 / 0.00%
|
48.30
|
48.30
|
48.15
|
48.20
|
48.22
|
34.30
|
1,100
|
|
|
5/12/2023
|
-0.70 / -1.43%
|
49.00
|
49.00
|
48.20
|
48.20
|
48.92
|
34.30
|
6,500
|
|
|
5/11/2023
|
-0.50 / -1.01%
|
49.00
|
49.40
|
48.90
|
48.90
|
49.30
|
34.80
|
1,500
|
|
|
5/10/2023
|
-0.10 / -0.20%
|
49.45
|
49.45
|
49.00
|
49.40
|
49.21
|
35.16
|
600
|
|
|
5/9/2023
|
-0.30 / -0.60%
|
49.70
|
49.70
|
48.00
|
49.50
|
49.02
|
35.23
|
11,600
|
|
|
5/8/2023
|
0.00 / 0.00%
|
49.80
|
49.80
|
49.75
|
49.80
|
49.78
|
35.44
|
2,900
|
|
|
5/5/2023
|
-1.60 / -3.11%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
35.44
|
100
|
|
|
5/4/2023
|
+1.00 / +1.98%
|
50.00
|
52.60
|
50.00
|
51.40
|
50.45
|
36.58
|
2,600
|
|
|
4/28/2023
|
-0.10 / -0.20%
|
50.60
|
50.60
|
50.40
|
50.40
|
50.47
|
35.87
|
300
|
|
|
4/27/2023
|
+1.20 / +2.43%
|
50.50
|
51.00
|
50.50
|
50.50
|
50.84
|
35.94
|
1,200
|
|
|
4/26/2023
|
0.00 / 0.00%
|
49.30
|
49.60
|
49.20
|
49.30
|
49.32
|
35.09
|
6,600
|
|
|
4/25/2023
|
+0.30 / +0.61%
|
49.00
|
50.70
|
49.00
|
49.30
|
49.30
|
35.09
|
3,300
|
|
|
4/24/2023
|
-1.00 / -2.00%
|
49.75
|
50.00
|
48.00
|
49.00
|
48.40
|
34.87
|
2,000
|
|
|
4/21/2023
|
0.00 / 0.00%
|
50.90
|
51.00
|
50.00
|
50.00
|
50.49
|
35.59
|
3,800
|
|
|
4/20/2023
|
0.00 / 0.00%
|
51.30
|
51.30
|
50.00
|
50.00
|
50.19
|
35.59
|
1,400
|
|
|
4/19/2023
|
-0.20 / -0.40%
|
50.60
|
50.60
|
50.00
|
50.00
|
50.30
|
35.59
|
500
|
|
|
4/18/2023
|
+0.10 / +0.20%
|
50.20
|
51.30
|
48.20
|
50.20
|
49.81
|
35.73
|
3,400
|
|
|
4/17/2023
|
-1.20 / -2.34%
|
51.00
|
51.30
|
50.10
|
50.10
|
50.88
|
35.66
|
1,700
|
|
|
4/14/2023
|
+1.10 / +2.19%
|
50.00
|
51.30
|
50.00
|
51.30
|
50.84
|
36.51
|
1,900
|
|
|
4/13/2023
|
-0.10 / -0.20%
|
51.30
|
51.30
|
50.00
|
50.20
|
50.77
|
35.73
|
3,300
|
|
|
4/12/2023
|
-0.20 / -0.40%
|
50.00
|
50.50
|
50.00
|
50.30
|
50.14
|
35.80
|
4,200
|
|
|
4/11/2023
|
-1.00 / -1.94%
|
50.50
|
51.00
|
50.50
|
50.50
|
50.67
|
35.94
|
3,600
|
|
|
4/10/2023
|
-0.30 / -0.58%
|
51.00
|
51.50
|
51.00
|
51.50
|
51.42
|
36.65
|
1,200
|
|
|
4/7/2023
|
+0.80 / +1.57%
|
51.60
|
52.00
|
51.00
|
51.80
|
51.15
|
36.87
|
3,400
|
|
|