|
|
Closing price on 5/25/2022
|
|
| Open |
89.40 |
| High |
92.90 |
| Low |
87.90 |
| Volume |
85,700 |
| Split-adjusted Price |
55.90 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+5.60 / +6.44%
|
89.40
|
92.90
|
87.90
|
92.50
|
89.82
|
55.90
|
85,700
|
|
|
5/24/2022
|
+2.70 / +3.21%
|
85.00
|
88.80
|
84.40
|
86.90
|
85.88
|
52.52
|
11,700
|
|
|
5/23/2022
|
-5.70 / -6.34%
|
91.60
|
91.60
|
83.70
|
84.20
|
85.78
|
50.88
|
15,400
|
|
|
5/20/2022
|
-2.10 / -2.28%
|
92.00
|
92.00
|
88.80
|
89.90
|
90.21
|
54.33
|
18,900
|
|
|
5/19/2022
|
0.00 / 0.00%
|
86.50
|
92.60
|
86.10
|
92.00
|
90.51
|
55.60
|
28,300
|
|
|
5/18/2022
|
-1.20 / -1.29%
|
98.00
|
98.00
|
89.90
|
92.00
|
91.19
|
55.60
|
87,000
|
|
|
5/17/2022
|
+1.30 / +1.41%
|
94.90
|
94.90
|
90.00
|
93.20
|
93.08
|
56.32
|
63,800
|
|
|
5/16/2022
|
-3.10 / -3.26%
|
95.00
|
98.00
|
89.00
|
91.90
|
92.83
|
55.54
|
17,200
|
|
|
5/13/2022
|
-3.70 / -3.75%
|
98.70
|
98.70
|
91.80
|
95.00
|
96.03
|
57.41
|
20,800
|
|
|
5/12/2022
|
-6.70 / -6.36%
|
99.10
|
108.00
|
98.50
|
98.70
|
101.78
|
59.65
|
29,700
|
|
|
5/11/2022
|
-0.20 / -0.19%
|
110.90
|
110.90
|
98.80
|
105.40
|
105.79
|
63.70
|
16,600
|
|
|
5/10/2022
|
0.00 / 0.00%
|
98.30
|
106.10
|
98.30
|
105.60
|
98.98
|
63.82
|
77,000
|
|
|
5/9/2022
|
-7.90 / -6.96%
|
113.00
|
113.00
|
105.60
|
105.60
|
106.85
|
63.82
|
31,700
|
|
|
5/6/2022
|
-1.20 / -1.05%
|
114.60
|
114.60
|
108.10
|
113.50
|
113.44
|
68.59
|
19,200
|
|
|
5/5/2022
|
+1.20 / +1.06%
|
118.50
|
118.50
|
108.00
|
114.70
|
112.75
|
69.32
|
18,200
|
|
|
5/4/2022
|
+3.50 / +3.18%
|
106.00
|
114.00
|
106.00
|
113.50
|
110.89
|
68.59
|
41,400
|
|
|
4/29/2022
|
+4.40 / +4.17%
|
107.00
|
112.00
|
105.60
|
110.00
|
108.46
|
66.48
|
17,700
|
|
|
4/28/2022
|
+0.60 / +0.57%
|
105.00
|
105.70
|
104.80
|
105.60
|
105.07
|
63.82
|
13,300
|
|
|
4/27/2022
|
-0.50 / -0.47%
|
105.50
|
108.50
|
99.00
|
105.00
|
103.89
|
63.45
|
26,900
|
|
|
4/26/2022
|
+5.00 / +4.98%
|
100.50
|
105.50
|
95.30
|
105.50
|
97.16
|
63.76
|
34,500
|
|
|
4/25/2022
|
-7.50 / -6.94%
|
108.00
|
108.00
|
100.50
|
100.50
|
101.92
|
60.73
|
20,000
|
|
|
4/22/2022
|
0.00 / 0.00%
|
113.00
|
113.00
|
104.00
|
108.00
|
107.40
|
65.27
|
32,100
|
|
|
4/21/2022
|
-2.10 / -1.91%
|
102.80
|
110.00
|
102.60
|
108.00
|
105.89
|
65.27
|
28,500
|
|
|
4/20/2022
|
-6.70 / -5.74%
|
117.00
|
117.00
|
109.60
|
110.10
|
111.09
|
66.54
|
33,300
|
|
|
4/19/2022
|
+0.40 / +0.34%
|
116.00
|
118.50
|
115.50
|
116.80
|
117.11
|
70.58
|
17,100
|
|
|
4/18/2022
|
+0.90 / +0.78%
|
123.00
|
123.00
|
115.70
|
116.40
|
118.09
|
70.34
|
29,100
|
|
|
4/15/2022
|
+7.50 / +6.94%
|
110.00
|
115.50
|
108.00
|
115.50
|
112.16
|
69.80
|
65,100
|
|
|
4/14/2022
|
+1.20 / +1.12%
|
106.80
|
109.90
|
106.80
|
108.00
|
108.68
|
65.27
|
15,200
|
|
|
4/13/2022
|
+0.80 / +0.75%
|
111.00
|
111.00
|
104.20
|
106.80
|
106.67
|
64.54
|
7,300
|
|
|
4/12/2022
|
-2.00 / -1.85%
|
114.00
|
114.00
|
106.00
|
106.00
|
108.03
|
64.06
|
15,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|