|
Closing price on 5/31/2018
|
|
| Open |
31.50 |
| High |
32.00 |
| Low |
29.60 |
| Volume |
9,120 |
| Split-adjusted Price |
11.41 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2018
|
-0.40 / -1.33%
|
31.50
|
32.00
|
29.60
|
29.60
|
30.15
|
11.41
|
9,120
|
|
|
5/30/2018
|
-1.90 / -5.96%
|
31.75
|
31.75
|
30.00
|
30.00
|
30.24
|
11.57
|
8,630
|
|
|
5/29/2018
|
-0.60 / -1.85%
|
31.95
|
31.95
|
31.90
|
31.90
|
31.93
|
12.30
|
110
|
|
|
5/28/2018
|
+0.70 / +2.20%
|
31.00
|
32.50
|
31.00
|
32.50
|
31.54
|
12.53
|
1,300
|
|
|
5/25/2018
|
+0.60 / +1.92%
|
30.05
|
31.80
|
30.05
|
31.80
|
30.38
|
12.26
|
2,370
|
|
|
5/24/2018
|
-1.40 / -4.29%
|
32.45
|
32.45
|
31.20
|
31.20
|
31.62
|
12.03
|
1,170
|
|
|
5/23/2018
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
12.57
|
0
|
|
|
5/22/2018
|
-1.55 / -4.54%
|
32.65
|
33.00
|
32.60
|
32.60
|
32.71
|
12.57
|
620
|
|
|
5/21/2018
|
+0.65 / +1.94%
|
33.50
|
34.15
|
33.50
|
34.15
|
33.83
|
13.17
|
130
|
|
|
5/18/2018
|
-1.40 / -4.01%
|
33.60
|
33.60
|
33.50
|
33.50
|
33.55
|
12.92
|
170
|
|
|
5/17/2018
|
+1.40 / +4.18%
|
35.00
|
35.00
|
33.00
|
34.90
|
34.47
|
13.46
|
6,150
|
|
|
5/16/2018
|
-0.50 / -1.47%
|
34.00
|
34.00
|
32.55
|
33.50
|
33.51
|
12.92
|
610
|
|
|
5/15/2018
|
+1.00 / +3.03%
|
33.10
|
34.00
|
33.00
|
34.00
|
33.18
|
13.11
|
4,280
|
|
|
5/14/2018
|
+1.50 / +4.76%
|
32.90
|
33.00
|
31.50
|
33.00
|
32.45
|
12.72
|
10,140
|
|
|
5/11/2018
|
+1.00 / +3.28%
|
31.50
|
32.20
|
31.50
|
31.50
|
31.92
|
12.15
|
6,830
|
|
|
5/10/2018
|
+0.50 / +1.67%
|
31.90
|
31.90
|
30.00
|
30.50
|
31.70
|
11.76
|
11,860
|
|
|
5/9/2018
|
-0.75 / -2.44%
|
29.50
|
31.70
|
29.50
|
30.00
|
30.08
|
11.57
|
5,020
|
|
|
5/8/2018
|
+0.05 / +0.16%
|
31.45
|
31.45
|
30.75
|
30.75
|
30.95
|
11.86
|
223,420
|
|
|
5/7/2018
|
-0.75 / -2.38%
|
31.45
|
31.45
|
30.70
|
30.70
|
31.40
|
11.84
|
10,350
|
|
|
5/4/2018
|
+1.45 / +4.83%
|
31.30
|
31.45
|
31.30
|
31.45
|
31.38
|
12.13
|
620
|
|
|
5/3/2018
|
-2.00 / -6.25%
|
29.80
|
31.80
|
29.80
|
30.00
|
30.08
|
11.57
|
24,670
|
|
|
5/2/2018
|
+0.20 / +0.63%
|
32.50
|
32.50
|
32.00
|
32.00
|
32.25
|
12.34
|
10,020
|
|
|
4/27/2018
|
+0.80 / +2.58%
|
31.00
|
31.80
|
31.00
|
31.80
|
31.40
|
12.26
|
880
|
|
|
4/26/2018
|
-0.90 / -2.82%
|
33.00
|
33.00
|
31.00
|
31.00
|
32.37
|
11.95
|
20,330
|
|
|
4/24/2018
|
0.00 / 0.00%
|
33.50
|
33.50
|
31.90
|
31.90
|
33.48
|
12.30
|
11,020
|
|
|
4/23/2018
|
-2.20 / -6.45%
|
33.00
|
33.00
|
31.90
|
31.90
|
32.23
|
12.30
|
1,210
|
|
|
4/20/2018
|
-0.05 / -0.15%
|
34.15
|
34.15
|
31.80
|
34.10
|
33.16
|
13.15
|
19,600
|
|
|
4/19/2018
|
0.00 / 0.00%
|
31.90
|
34.15
|
31.90
|
34.15
|
32.21
|
13.17
|
13,410
|
|
|
4/18/2018
|
+1.75 / +5.40%
|
34.65
|
34.65
|
30.65
|
34.15
|
34.45
|
13.17
|
24,530
|
|
|
4/17/2018
|
0.00 / 0.00%
|
33.30
|
33.40
|
32.40
|
32.40
|
33.28
|
12.49
|
6,160
|
|
|