|
Closing price on 6/1/2009
|
|
| Open |
29.20 |
| High |
30.60 |
| Low |
29.20 |
| Volume |
5,560 |
| Split-adjusted Price |
3.80 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2009
|
+0.80 / +2.68%
|
29.20
|
30.60
|
29.20
|
30.60
|
30.60
|
3.80
|
5,560
|
|
|
5/29/2009
|
-1.30 / -4.18%
|
30.00
|
31.40
|
29.80
|
29.80
|
29.80
|
3.71
|
6,130
|
|
|
5/28/2009
|
-1.60 / -4.89%
|
31.30
|
31.30
|
31.10
|
31.10
|
31.10
|
3.87
|
3,180
|
|
|
5/27/2009
|
+0.20 / +0.62%
|
32.90
|
32.90
|
31.10
|
32.70
|
32.70
|
4.07
|
6,860
|
|
|
5/26/2009
|
+0.40 / +1.25%
|
32.90
|
32.90
|
32.00
|
32.50
|
32.50
|
4.04
|
4,270
|
|
|
5/25/2009
|
+1.50 / +4.90%
|
30.90
|
32.10
|
30.20
|
32.10
|
32.10
|
3.99
|
9,240
|
|
|
5/22/2009
|
0.00 / 0.00%
|
29.20
|
30.60
|
29.10
|
30.60
|
30.60
|
3.80
|
5,570
|
|
|
5/21/2009
|
+0.10 / +0.33%
|
30.00
|
30.80
|
30.00
|
30.60
|
30.60
|
3.80
|
5,160
|
|
|
5/20/2009
|
0.00 / 0.00%
|
31.00
|
31.00
|
29.00
|
30.50
|
30.50
|
3.79
|
12,210
|
|
|
5/19/2009
|
+0.20 / +0.66%
|
31.00
|
31.00
|
30.20
|
30.50
|
30.50
|
3.79
|
4,870
|
|
|
5/18/2009
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
3.77
|
990
|
|
|
5/15/2009
|
+1.30 / +4.48%
|
28.50
|
30.30
|
27.60
|
30.30
|
30.30
|
3.77
|
7,850
|
|
|
5/14/2009
|
-1.30 / -4.29%
|
30.60
|
30.60
|
28.80
|
29.00
|
29.00
|
3.61
|
2,430
|
|
|
5/13/2009
|
-1.50 / -4.72%
|
30.30
|
30.40
|
30.30
|
30.30
|
30.30
|
3.77
|
1,680
|
|
|
5/12/2009
|
+0.70 / +2.25%
|
29.60
|
31.80
|
29.60
|
31.80
|
31.80
|
3.95
|
1,210
|
|
|
5/11/2009
|
-0.10 / -0.32%
|
31.20
|
31.40
|
31.00
|
31.10
|
31.10
|
3.87
|
12,730
|
|
|
5/8/2009
|
+1.70 / +5.76%
|
29.50
|
31.80
|
29.50
|
31.20
|
31.20
|
3.88
|
7,970
|
|
|
5/7/2009
|
+1.00 / +3.51%
|
30.00
|
31.30
|
29.50
|
29.50
|
29.50
|
3.67
|
1,380
|
|
|
5/6/2009
|
-1.20 / -4.04%
|
28.40
|
28.80
|
28.40
|
28.50
|
28.70
|
3.54
|
2,000
|
|
|
5/5/2009
|
-1.50 / -4.81%
|
32.70
|
32.70
|
29.70
|
29.70
|
29.70
|
3.69
|
13,690
|
|
|
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
|
|
|