|
Closing price on 5/25/2021
|
|
| Open |
45.70 |
| High |
47.50 |
| Low |
45.65 |
| Volume |
9,500 |
| Split-adjusted Price |
25.33 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2021
|
-0.10 / -0.21%
|
45.70
|
47.50
|
45.65
|
47.40
|
46.11
|
25.33
|
9,500
|
|
|
5/24/2021
|
+2.50 / +5.56%
|
44.10
|
48.00
|
44.10
|
47.50
|
45.87
|
25.38
|
74,600
|
|
|
5/21/2021
|
-2.00 / -4.26%
|
46.10
|
46.50
|
45.00
|
45.00
|
45.55
|
24.05
|
35,500
|
|
|
5/20/2021
|
-0.50 / -1.05%
|
47.40
|
47.50
|
45.70
|
47.00
|
46.47
|
25.11
|
15,000
|
|
|
5/19/2021
|
-0.70 / -1.45%
|
46.55
|
48.50
|
46.55
|
47.50
|
47.05
|
25.38
|
15,600
|
|
|
5/18/2021
|
0.00 / 0.00%
|
47.20
|
49.70
|
46.60
|
48.20
|
46.60
|
25.76
|
20,800
|
|
|
5/17/2021
|
-1.50 / -3.02%
|
48.00
|
49.60
|
47.60
|
48.20
|
47.60
|
25.76
|
18,100
|
|
|
5/14/2021
|
-0.10 / -0.20%
|
49.25
|
50.30
|
49.00
|
49.70
|
49.28
|
26.56
|
22,500
|
|
|
5/13/2021
|
-0.80 / -1.58%
|
48.60
|
50.40
|
48.50
|
49.80
|
49.34
|
26.61
|
31,400
|
|
|
5/12/2021
|
-0.40 / -0.78%
|
51.00
|
51.20
|
49.00
|
50.60
|
49.98
|
27.04
|
21,400
|
|
|
5/11/2021
|
+3.00 / +6.25%
|
48.00
|
51.30
|
48.00
|
51.00
|
50.37
|
27.25
|
77,000
|
|
|
5/10/2021
|
-0.30 / -0.62%
|
48.00
|
48.50
|
46.50
|
48.00
|
47.18
|
25.65
|
44,200
|
|
|
5/7/2021
|
0.00 / 0.00%
|
48.30
|
49.00
|
47.10
|
48.30
|
47.83
|
25.81
|
51,600
|
|
|
5/6/2021
|
-1.50 / -3.01%
|
49.80
|
49.80
|
48.30
|
48.30
|
49.14
|
25.81
|
13,600
|
|
|
5/5/2021
|
-0.20 / -0.40%
|
50.00
|
50.00
|
48.00
|
49.80
|
49.13
|
26.61
|
37,800
|
|
|
5/4/2021
|
-1.00 / -1.96%
|
51.00
|
51.00
|
48.00
|
50.00
|
49.24
|
26.72
|
17,400
|
|
|
4/29/2021
|
-0.90 / -1.73%
|
52.00
|
52.00
|
49.00
|
51.00
|
50.63
|
27.25
|
27,600
|
|
|
4/28/2021
|
+1.60 / +3.18%
|
51.90
|
51.90
|
47.60
|
51.90
|
49.08
|
27.73
|
66,300
|
|
|
4/27/2021
|
+0.30 / +0.60%
|
49.00
|
50.30
|
47.00
|
50.30
|
48.19
|
26.88
|
84,600
|
|
|
4/26/2021
|
-1.80 / -3.47%
|
51.80
|
51.80
|
48.30
|
50.00
|
49.32
|
26.72
|
20,300
|
|
|
4/23/2021
|
-1.00 / -1.89%
|
52.00
|
52.00
|
50.10
|
51.80
|
51.31
|
27.68
|
6,200
|
|
|
4/22/2021
|
-0.50 / -0.94%
|
51.50
|
53.00
|
51.00
|
52.80
|
51.48
|
28.21
|
12,200
|
|
|
4/20/2021
|
-0.50 / -0.93%
|
52.10
|
53.80
|
51.00
|
53.30
|
52.15
|
28.48
|
21,800
|
|
|
4/19/2021
|
-0.60 / -1.10%
|
54.40
|
54.40
|
52.00
|
53.80
|
53.27
|
28.75
|
3,000
|
|
|
4/16/2021
|
-0.60 / -1.09%
|
55.00
|
55.00
|
52.10
|
54.40
|
54.37
|
29.07
|
7,000
|
|
|
4/15/2021
|
+1.00 / +1.85%
|
52.50
|
55.00
|
50.30
|
55.00
|
52.41
|
29.39
|
170,900
|
|
|
4/14/2021
|
-0.90 / -1.64%
|
55.00
|
55.00
|
52.00
|
54.00
|
53.11
|
28.85
|
49,200
|
|
|
4/13/2021
|
-0.60 / -1.08%
|
55.00
|
55.80
|
53.10
|
54.90
|
53.67
|
29.34
|
30,100
|
|
|
4/12/2021
|
-0.20 / -0.36%
|
55.60
|
55.60
|
54.70
|
55.50
|
54.88
|
29.66
|
26,000
|
|
|
4/9/2021
|
-0.10 / -0.18%
|
54.00
|
55.70
|
54.00
|
55.70
|
54.26
|
29.76
|
35,900
|
|
|