|
Closing price on 5/3/2019
|
|
| Open |
27.50 |
| High |
28.90 |
| Low |
27.50 |
| Volume |
8,980 |
| Split-adjusted Price |
12.65 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2019
|
+1.15 / +4.24%
|
27.50
|
28.90
|
27.50
|
28.25
|
28.29
|
12.65
|
8,980
|
|
|
5/2/2019
|
-1.90 / -6.55%
|
28.50
|
29.00
|
27.10
|
27.10
|
28.34
|
12.13
|
3,670
|
|
|
4/26/2019
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
12.98
|
0
|
|
|
4/25/2019
|
+0.30 / +1.05%
|
28.60
|
29.00
|
28.30
|
29.00
|
28.83
|
12.98
|
7,320
|
|
|
4/24/2019
|
-0.80 / -2.71%
|
29.50
|
29.50
|
28.70
|
28.70
|
29.14
|
12.85
|
5,010
|
|
|
4/23/2019
|
+1.45 / +5.17%
|
29.65
|
29.65
|
29.50
|
29.50
|
29.56
|
13.21
|
4,060
|
|
|
4/22/2019
|
-1.45 / -4.92%
|
28.80
|
29.80
|
28.05
|
28.05
|
28.30
|
12.56
|
4,240
|
|
|
4/19/2019
|
-0.15 / -0.51%
|
28.50
|
29.70
|
28.50
|
29.50
|
29.09
|
13.21
|
11,240
|
|
|
4/18/2019
|
+0.90 / +3.13%
|
28.75
|
29.70
|
28.75
|
29.65
|
29.42
|
13.27
|
4,520
|
|
|
4/17/2019
|
-1.25 / -4.17%
|
30.00
|
30.00
|
28.75
|
28.75
|
29.89
|
12.87
|
112,143
|
|
|
4/16/2019
|
+0.80 / +2.74%
|
29.00
|
30.00
|
29.00
|
30.00
|
29.66
|
13.43
|
10,790
|
|
|
4/12/2019
|
+0.60 / +2.10%
|
29.30
|
29.30
|
28.60
|
29.20
|
29.21
|
13.07
|
2,670
|
|
|
4/11/2019
|
-0.40 / -1.38%
|
29.50
|
29.80
|
28.55
|
28.60
|
29.03
|
12.80
|
5,890
|
|
|
4/10/2019
|
+0.65 / +2.29%
|
28.95
|
29.35
|
28.95
|
29.00
|
29.25
|
12.98
|
2,940
|
|
|
4/9/2019
|
-1.00 / -3.41%
|
28.50
|
28.55
|
28.35
|
28.35
|
28.42
|
12.69
|
2,920
|
|
|
4/8/2019
|
0.00 / 0.00%
|
29.35
|
29.80
|
29.35
|
29.35
|
29.42
|
13.14
|
5,540
|
|
|
4/5/2019
|
+0.50 / +1.73%
|
29.60
|
29.60
|
29.30
|
29.35
|
29.43
|
13.14
|
2,990
|
|
|
4/4/2019
|
-0.55 / -1.87%
|
28.45
|
29.00
|
28.40
|
28.85
|
29.00
|
12.92
|
3,000
|
|
|
4/3/2019
|
+0.40 / +1.38%
|
28.60
|
29.40
|
28.60
|
29.40
|
28.93
|
13.16
|
1,590
|
|
|
4/2/2019
|
+1.00 / +3.57%
|
28.50
|
29.00
|
28.00
|
29.00
|
28.34
|
12.98
|
17,080
|
|
|
4/1/2019
|
-2.00 / -6.67%
|
28.70
|
30.00
|
28.00
|
28.00
|
28.73
|
12.54
|
14,620
|
|
|
3/29/2019
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.43
|
0
|
|
|
3/28/2019
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.00
|
30.00
|
30.23
|
13.43
|
7,080
|
|
|
3/27/2019
|
-1.00 / -3.23%
|
30.00
|
30.00
|
29.50
|
30.00
|
29.97
|
13.43
|
7,337,347
|
|
|
3/26/2019
|
+1.10 / +3.68%
|
29.50
|
31.00
|
28.30
|
31.00
|
30.65
|
13.88
|
22,450
|
|
|
3/25/2019
|
+0.40 / +1.36%
|
28.10
|
29.90
|
28.00
|
29.90
|
29.82
|
13.39
|
26,020
|
|
|
3/22/2019
|
-0.05 / -0.17%
|
29.45
|
29.50
|
29.45
|
29.50
|
29.48
|
13.21
|
520
|
|
|
3/21/2019
|
-0.45 / -1.50%
|
29.55
|
29.95
|
29.55
|
29.55
|
29.65
|
13.23
|
250
|
|
|
3/20/2019
|
-0.90 / -2.91%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.43
|
3,250
|
|
|
3/19/2019
|
-0.05 / -0.16%
|
30.95
|
30.95
|
30.50
|
30.90
|
30.90
|
13.83
|
8,480
|
|
|