|
Closing price on 5/4/2018
|
|
| Open |
31.30 |
| High |
31.45 |
| Low |
31.30 |
| Volume |
620 |
| Split-adjusted Price |
12.42 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2018
|
+1.45 / +4.83%
|
31.30
|
31.45
|
31.30
|
31.45
|
31.38
|
12.42
|
620
|
|
|
5/3/2018
|
-2.00 / -6.25%
|
29.80
|
31.80
|
29.80
|
30.00
|
30.08
|
11.85
|
24,670
|
|
|
5/2/2018
|
+0.20 / +0.63%
|
32.50
|
32.50
|
32.00
|
32.00
|
32.25
|
12.64
|
10,020
|
|
|
4/27/2018
|
+0.80 / +2.58%
|
31.00
|
31.80
|
31.00
|
31.80
|
31.40
|
12.56
|
880
|
|
|
4/26/2018
|
-0.90 / -2.82%
|
33.00
|
33.00
|
31.00
|
31.00
|
32.37
|
12.24
|
20,330
|
|
|
4/24/2018
|
0.00 / 0.00%
|
33.50
|
33.50
|
31.90
|
31.90
|
33.48
|
12.60
|
11,020
|
|
|
4/23/2018
|
-2.20 / -6.45%
|
33.00
|
33.00
|
31.90
|
31.90
|
32.23
|
12.60
|
1,210
|
|
|
4/20/2018
|
-0.05 / -0.15%
|
34.15
|
34.15
|
31.80
|
34.10
|
33.16
|
13.47
|
19,600
|
|
|
4/19/2018
|
0.00 / 0.00%
|
31.90
|
34.15
|
31.90
|
34.15
|
32.21
|
13.49
|
13,410
|
|
|
4/18/2018
|
+1.75 / +5.40%
|
34.65
|
34.65
|
30.65
|
34.15
|
34.45
|
13.49
|
24,530
|
|
|
4/17/2018
|
0.00 / 0.00%
|
33.30
|
33.40
|
32.40
|
32.40
|
33.28
|
12.79
|
6,160
|
|
|
4/16/2018
|
-0.05 / -0.15%
|
32.50
|
32.50
|
32.40
|
32.40
|
32.50
|
12.79
|
16,340
|
|
|
4/13/2018
|
-0.05 / -0.15%
|
32.00
|
32.45
|
32.00
|
32.45
|
32.00
|
12.81
|
19,250
|
|
|
4/12/2018
|
+0.70 / +2.20%
|
32.55
|
32.55
|
31.80
|
32.50
|
32.33
|
12.83
|
11,910
|
|
|
4/11/2018
|
-1.40 / -4.22%
|
33.20
|
33.40
|
31.80
|
31.80
|
33.17
|
12.56
|
16,400
|
|
|
4/10/2018
|
0.00 / 0.00%
|
31.50
|
33.30
|
31.00
|
33.20
|
32.97
|
13.11
|
11,100
|
|
|
4/9/2018
|
+1.20 / +3.75%
|
34.00
|
34.00
|
31.35
|
33.20
|
33.97
|
13.11
|
15,690
|
|
|
4/6/2018
|
+0.50 / +1.59%
|
33.70
|
33.70
|
31.90
|
32.00
|
32.90
|
12.64
|
26,810
|
|
|
4/5/2018
|
-9.00 / -22.22%
|
34.50
|
34.65
|
31.50
|
31.50
|
32.51
|
12.44
|
6,460
|
|
|
4/4/2018
|
+0.20 / +0.50%
|
43.00
|
43.00
|
40.30
|
40.50
|
40.65
|
12.79
|
16,680
|
|
|
4/3/2018
|
-0.70 / -1.71%
|
41.10
|
43.85
|
40.30
|
40.30
|
41.26
|
12.73
|
8,580
|
|
|
4/2/2018
|
-2.00 / -4.65%
|
43.00
|
43.50
|
41.00
|
41.00
|
41.87
|
12.95
|
4,920
|
|
|
3/30/2018
|
+1.20 / +2.87%
|
43.40
|
44.00
|
43.00
|
43.00
|
43.44
|
13.58
|
3,430
|
|
|
3/29/2018
|
-1.10 / -2.56%
|
43.80
|
43.80
|
41.80
|
41.80
|
43.22
|
13.20
|
1,180
|
|
|
3/28/2018
|
-2.10 / -4.67%
|
43.00
|
43.00
|
42.90
|
42.90
|
43.00
|
13.55
|
110
|
|
|
3/27/2018
|
0.00 / 0.00%
|
42.20
|
45.00
|
42.20
|
45.00
|
43.66
|
14.22
|
2,840
|
|
|
3/26/2018
|
+1.30 / +2.97%
|
41.50
|
45.00
|
41.50
|
45.00
|
43.26
|
14.22
|
2,820
|
|
|
3/23/2018
|
0.00 / 0.00%
|
41.60
|
43.70
|
41.00
|
43.70
|
42.98
|
13.81
|
1,140
|
|
|
3/22/2018
|
-0.20 / -0.46%
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
13.81
|
100
|
|
|
3/21/2018
|
+2.70 / +6.55%
|
43.50
|
44.00
|
42.90
|
43.90
|
43.58
|
13.87
|
350
|
|
|