|
Closing price on 5/4/2009
|
|
| Open |
30.50 |
| High |
31.20 |
| Low |
30.00 |
| Volume |
9,180 |
| Split-adjusted Price |
3.88 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2009
|
+1.40 / +4.70%
|
30.50
|
31.20
|
30.00
|
31.20
|
31.20
|
3.88
|
9,180
|
|
|
4/29/2009
|
+0.70 / +2.41%
|
29.80
|
29.80
|
29.10
|
29.80
|
29.80
|
3.71
|
4,000
|
|
|
4/28/2009
|
+1.10 / +3.93%
|
28.90
|
29.10
|
28.90
|
29.10
|
29.10
|
3.62
|
1,150
|
|
|
4/27/2009
|
-1.00 / -3.45%
|
29.00
|
29.40
|
28.00
|
28.00
|
28.00
|
3.48
|
2,660
|
|
|
4/24/2009
|
+0.40 / +1.40%
|
29.00
|
29.00
|
28.60
|
29.00
|
29.00
|
3.61
|
2,600
|
|
|
4/23/2009
|
+0.10 / +0.35%
|
28.50
|
28.60
|
28.50
|
28.60
|
28.60
|
3.56
|
1,070
|
|
|
4/22/2009
|
-1.20 / -4.04%
|
28.50
|
29.10
|
28.50
|
28.50
|
28.50
|
3.54
|
4,940
|
|
|
4/21/2009
|
+1.40 / +4.95%
|
27.00
|
29.70
|
27.00
|
29.70
|
29.70
|
3.69
|
3,390
|
|
|
4/20/2009
|
-1.40 / -4.71%
|
28.50
|
28.70
|
28.30
|
28.30
|
28.30
|
3.52
|
3,180
|
|
|
4/17/2009
|
-0.20 / -0.67%
|
28.90
|
29.70
|
28.90
|
29.70
|
29.70
|
3.69
|
2,410
|
|
|
4/16/2009
|
+0.40 / +1.36%
|
29.50
|
30.00
|
28.80
|
29.90
|
29.90
|
3.72
|
7,950
|
|
|
4/15/2009
|
-0.60 / -1.99%
|
28.60
|
29.50
|
28.60
|
29.50
|
29.50
|
3.67
|
7,940
|
|
|
4/14/2009
|
-1.40 / -4.44%
|
31.50
|
31.50
|
30.00
|
30.10
|
30.10
|
3.74
|
3,230
|
|
|
4/13/2009
|
+1.10 / +3.62%
|
31.80
|
31.80
|
31.50
|
31.50
|
31.50
|
3.92
|
21,100
|
|
|
4/10/2009
|
+0.40 / +1.33%
|
31.50
|
31.50
|
30.40
|
30.40
|
30.40
|
3.78
|
28,020
|
|
|
4/9/2009
|
0.00 / 0.00%
|
30.30
|
30.30
|
29.50
|
30.00
|
30.00
|
3.73
|
2,140
|
|
|
4/8/2009
|
0.00 / 0.00%
|
30.00
|
30.10
|
29.50
|
30.00
|
30.00
|
3.73
|
10,510
|
|
|
4/7/2009
|
+0.80 / +2.74%
|
30.00
|
30.50
|
29.60
|
30.00
|
30.00
|
3.73
|
15,960
|
|
|
4/3/2009
|
-1.30 / -4.26%
|
31.00
|
31.50
|
29.00
|
29.20
|
29.20
|
3.63
|
10,840
|
|
|
4/2/2009
|
+0.60 / +2.01%
|
30.00
|
31.20
|
30.00
|
30.50
|
30.50
|
3.79
|
12,670
|
|
|
4/1/2009
|
+1.40 / +4.91%
|
29.80
|
29.90
|
29.00
|
29.90
|
29.90
|
3.72
|
9,550
|
|
|
3/31/2009
|
+0.50 / +1.79%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.50
|
3.54
|
1,110
|
|
|
3/30/2009
|
-0.90 / -3.11%
|
28.90
|
29.00
|
28.00
|
28.00
|
28.00
|
3.48
|
1,100
|
|
|
3/27/2009
|
+0.90 / +3.21%
|
29.00
|
29.00
|
28.30
|
28.90
|
28.90
|
3.59
|
3,220
|
|
|
3/26/2009
|
-1.00 / -3.45%
|
29.00
|
29.50
|
28.00
|
28.00
|
28.00
|
3.48
|
19,370
|
|
|
3/25/2009
|
-1.00 / -3.33%
|
30.00
|
30.00
|
29.00
|
29.00
|
29.00
|
3.61
|
890
|
|
|
3/24/2009
|
+1.30 / +4.53%
|
30.10
|
30.10
|
30.00
|
30.00
|
30.00
|
3.71
|
8,360
|
|
|
3/23/2009
|
-1.20 / -4.01%
|
31.00
|
31.30
|
28.60
|
28.70
|
28.70
|
3.54
|
570
|
|
|
3/20/2009
|
-1.50 / -4.78%
|
31.40
|
31.90
|
29.90
|
29.90
|
29.90
|
3.69
|
890
|
|
|
3/19/2009
|
-1.60 / -4.85%
|
32.00
|
32.00
|
31.40
|
31.40
|
31.40
|
3.88
|
7,080
|
|
|