|
Closing price on 5/7/2020
|
|
| Open |
26.50 |
| High |
26.50 |
| Low |
25.50 |
| Volume |
4,430 |
| Split-adjusted Price |
11.46 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2020
|
+0.85 / +3.53%
|
25.75
|
25.75
|
24.95
|
24.95
|
25.65
|
11.17
|
6,900
|
|
|
4/10/2020
|
+0.90 / +3.88%
|
23.20
|
24.10
|
22.10
|
24.10
|
23.38
|
10.79
|
120
|
|
|
4/9/2020
|
-1.40 / -5.69%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
10.39
|
10
|
|
|
4/8/2020
|
0.00 / 0.00%
|
25.50
|
25.50
|
24.00
|
24.60
|
24.60
|
11.01
|
11,910
|
|
|
4/7/2020
|
+0.90 / +3.80%
|
23.20
|
24.60
|
23.20
|
24.60
|
23.31
|
11.01
|
1,630
|
|
|
4/6/2020
|
+1.50 / +6.76%
|
23.50
|
23.70
|
23.50
|
23.70
|
23.64
|
10.61
|
2,750
|
|
|
4/3/2020
|
-1.20 / -5.13%
|
21.80
|
23.00
|
21.80
|
22.20
|
22.20
|
9.94
|
170
|
|
|
4/1/2020
|
-1.70 / -6.77%
|
23.50
|
23.50
|
23.40
|
23.40
|
23.45
|
10.48
|
700
|
|
|
3/31/2020
|
-0.45 / -1.76%
|
23.80
|
25.10
|
23.80
|
25.10
|
23.98
|
11.24
|
2,460
|
|
|
3/30/2020
|
+0.60 / +2.40%
|
25.75
|
25.75
|
23.50
|
25.55
|
24.76
|
11.44
|
6,300
|
|
|
3/27/2020
|
+1.15 / +4.83%
|
24.95
|
24.95
|
24.95
|
24.95
|
24.95
|
11.17
|
20
|
|
|
3/26/2020
|
+0.85 / +3.70%
|
21.50
|
24.50
|
21.35
|
23.80
|
21.40
|
10.66
|
7,430
|
|
|
3/25/2020
|
0.00 / 0.00%
|
22.95
|
22.95
|
22.95
|
22.95
|
22.95
|
10.28
|
0
|
|
|
3/24/2020
|
+0.45 / +2.00%
|
22.95
|
22.95
|
22.95
|
22.95
|
22.95
|
10.28
|
20
|
|
|