|
Closing price on 5/27/2020
|
|
| Open |
25.80 |
| High |
25.80 |
| Low |
25.00 |
| Volume |
400 |
| Split-adjusted Price |
11.19 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2020
|
-0.70 / -2.72%
|
25.80
|
25.80
|
25.00
|
25.00
|
25.00
|
11.19
|
400
|
|
|
5/26/2020
|
+0.50 / +1.98%
|
25.20
|
25.70
|
25.20
|
25.70
|
25.45
|
11.51
|
270
|
|
|
5/25/2020
|
-0.20 / -0.79%
|
25.70
|
25.70
|
25.20
|
25.20
|
25.45
|
11.28
|
190
|
|
|
5/22/2020
|
+0.10 / +0.40%
|
26.00
|
26.00
|
25.40
|
25.40
|
25.70
|
11.37
|
20
|
|
|
5/21/2020
|
-0.50 / -1.94%
|
26.60
|
26.60
|
25.10
|
25.30
|
25.90
|
11.33
|
490
|
|
|
5/20/2020
|
+0.70 / +2.79%
|
25.50
|
26.00
|
25.00
|
25.80
|
25.78
|
11.55
|
1,280
|
|
|
5/19/2020
|
-0.70 / -2.71%
|
26.15
|
26.15
|
25.10
|
25.10
|
25.63
|
11.24
|
120
|
|
|
5/18/2020
|
+0.25 / +0.98%
|
25.80
|
25.80
|
25.55
|
25.80
|
25.79
|
11.55
|
5,080
|
|
|
5/15/2020
|
-0.85 / -3.22%
|
25.55
|
25.55
|
25.55
|
25.55
|
25.55
|
11.44
|
10
|
|
|
5/14/2020
|
0.00 / 0.00%
|
26.75
|
26.75
|
25.40
|
26.40
|
25.53
|
11.82
|
2,350
|
|
|
5/13/2020
|
+0.80 / +3.13%
|
26.45
|
26.45
|
26.40
|
26.40
|
26.41
|
11.82
|
4,620
|
|
|
5/12/2020
|
-0.35 / -1.35%
|
26.50
|
26.50
|
25.15
|
25.60
|
26.46
|
11.46
|
13,830
|
|
|
5/11/2020
|
-0.15 / -0.57%
|
25.95
|
25.95
|
25.95
|
25.95
|
25.95
|
11.62
|
10
|
|
|
5/8/2020
|
+0.50 / +1.95%
|
25.50
|
26.10
|
24.00
|
26.10
|
24.60
|
11.69
|
5,650
|
|
|
5/7/2020
|
-0.90 / -3.40%
|
26.50
|
26.50
|
25.50
|
25.60
|
26.41
|
11.46
|
4,430
|
|
|
5/6/2020
|
-0.20 / -0.75%
|
25.35
|
26.50
|
25.35
|
26.50
|
25.93
|
11.86
|
1,350
|
|
|
5/5/2020
|
-0.30 / -1.11%
|
25.25
|
26.80
|
25.20
|
26.70
|
25.91
|
11.95
|
13,780
|
|
|
5/4/2020
|
+1.20 / +4.65%
|
27.10
|
27.10
|
24.05
|
27.00
|
26.23
|
12.09
|
4,460
|
|
|
4/29/2020
|
+1.65 / +6.83%
|
25.75
|
25.80
|
24.25
|
25.80
|
25.55
|
11.55
|
1,370
|
|
|
4/28/2020
|
-1.80 / -6.94%
|
27.70
|
27.70
|
24.15
|
24.15
|
26.19
|
10.81
|
4,850
|
|
|
4/27/2020
|
+1.60 / +6.57%
|
26.05
|
26.05
|
25.80
|
25.95
|
25.96
|
11.62
|
5,100
|
|
|
4/24/2020
|
+0.80 / +3.40%
|
25.15
|
25.15
|
24.10
|
24.35
|
24.59
|
10.90
|
28,830
|
|
|
4/23/2020
|
+0.55 / +2.39%
|
24.00
|
24.60
|
23.55
|
23.55
|
23.72
|
10.54
|
3,330
|
|
|
4/22/2020
|
-1.60 / -6.50%
|
26.10
|
26.10
|
23.00
|
23.00
|
25.79
|
10.30
|
6,360
|
|
|
4/21/2020
|
+0.60 / +2.50%
|
24.05
|
25.40
|
24.05
|
24.60
|
25.27
|
11.01
|
10,370
|
|
|
4/20/2020
|
-1.00 / -4.00%
|
25.50
|
25.50
|
24.00
|
24.00
|
24.75
|
10.75
|
170
|
|
|
4/17/2020
|
-0.35 / -1.38%
|
24.60
|
25.30
|
24.60
|
25.00
|
25.30
|
11.19
|
7,510
|
|
|
4/16/2020
|
0.00 / 0.00%
|
25.35
|
25.35
|
25.35
|
25.35
|
25.35
|
11.35
|
0
|
|
|
4/15/2020
|
+0.85 / +3.47%
|
24.50
|
25.35
|
24.00
|
25.35
|
24.41
|
11.35
|
2,990
|
|
|
4/14/2020
|
-0.45 / -1.80%
|
25.00
|
25.00
|
24.50
|
24.50
|
24.75
|
10.97
|
290
|
|
|