|
Closing price on 6/15/2020
|
|
| Open |
26.50 |
| High |
26.85 |
| Low |
25.75 |
| Volume |
6,020 |
| Split-adjusted Price |
12.15 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2020
|
+0.50 / +1.92%
|
26.50
|
26.85
|
25.75
|
26.50
|
26.40
|
12.15
|
6,020
|
|
|
6/12/2020
|
-0.35 / -1.33%
|
25.75
|
26.00
|
25.75
|
26.00
|
25.77
|
11.92
|
2,910
|
|
|
6/11/2020
|
-0.55 / -2.04%
|
27.35
|
27.35
|
26.35
|
26.35
|
26.57
|
12.08
|
11,440
|
|
|
6/10/2020
|
+0.65 / +2.48%
|
26.75
|
27.00
|
26.45
|
26.90
|
26.72
|
12.33
|
16,240
|
|
|
6/9/2020
|
-0.45 / -1.69%
|
27.00
|
27.00
|
26.00
|
26.25
|
26.09
|
12.04
|
1,150
|
|
|
6/8/2020
|
0.00 / 0.00%
|
27.45
|
27.45
|
26.50
|
26.70
|
26.87
|
12.24
|
4,280
|
|
|
6/5/2020
|
-0.10 / -0.37%
|
26.80
|
26.80
|
26.70
|
26.70
|
26.75
|
12.24
|
3,530
|
|
|
6/4/2020
|
+0.85 / +3.28%
|
27.60
|
27.60
|
26.50
|
26.80
|
26.76
|
12.29
|
6,390
|
|
|
6/3/2020
|
+0.35 / +1.37%
|
25.70
|
25.95
|
25.50
|
25.95
|
25.86
|
11.90
|
1,160
|
|
|
6/2/2020
|
-0.15 / -0.58%
|
25.85
|
25.85
|
25.60
|
25.60
|
25.68
|
11.74
|
3,660
|
|
|
6/1/2020
|
+0.25 / +0.98%
|
25.65
|
25.80
|
25.60
|
25.75
|
25.70
|
11.81
|
7,120
|
|
|
5/29/2020
|
-0.20 / -0.78%
|
25.80
|
25.80
|
25.20
|
25.50
|
25.58
|
11.69
|
250
|
|
|
5/28/2020
|
+0.70 / +2.80%
|
25.20
|
25.70
|
25.20
|
25.70
|
25.45
|
11.78
|
20
|
|
|
5/27/2020
|
-0.70 / -2.72%
|
25.80
|
25.80
|
25.00
|
25.00
|
25.00
|
11.46
|
400
|
|
|
5/26/2020
|
+0.50 / +1.98%
|
25.20
|
25.70
|
25.20
|
25.70
|
25.45
|
11.78
|
270
|
|
|
5/25/2020
|
-0.20 / -0.79%
|
25.70
|
25.70
|
25.20
|
25.20
|
25.45
|
11.55
|
190
|
|
|
5/22/2020
|
+0.10 / +0.40%
|
26.00
|
26.00
|
25.40
|
25.40
|
25.70
|
11.65
|
20
|
|
|
5/21/2020
|
-0.50 / -1.94%
|
26.60
|
26.60
|
25.10
|
25.30
|
25.90
|
11.60
|
490
|
|
|
5/20/2020
|
+0.70 / +2.79%
|
25.50
|
26.00
|
25.00
|
25.80
|
25.78
|
11.83
|
1,280
|
|
|
5/19/2020
|
-0.70 / -2.71%
|
26.15
|
26.15
|
25.10
|
25.10
|
25.63
|
11.51
|
120
|
|
|
5/18/2020
|
+0.25 / +0.98%
|
25.80
|
25.80
|
25.55
|
25.80
|
25.79
|
11.83
|
5,080
|
|
|
5/15/2020
|
-0.85 / -3.22%
|
25.55
|
25.55
|
25.55
|
25.55
|
25.55
|
11.71
|
10
|
|
|
5/14/2020
|
0.00 / 0.00%
|
26.75
|
26.75
|
25.40
|
26.40
|
25.53
|
12.10
|
2,350
|
|
|
5/13/2020
|
+0.80 / +3.13%
|
26.45
|
26.45
|
26.40
|
26.40
|
26.41
|
12.10
|
4,620
|
|
|
5/12/2020
|
-0.35 / -1.35%
|
26.50
|
26.50
|
25.15
|
25.60
|
26.46
|
11.74
|
13,830
|
|
|
5/11/2020
|
-0.15 / -0.57%
|
25.95
|
25.95
|
25.95
|
25.95
|
25.95
|
11.90
|
10
|
|
|
5/8/2020
|
+0.50 / +1.95%
|
25.50
|
26.10
|
24.00
|
26.10
|
24.60
|
11.97
|
5,650
|
|
|
5/7/2020
|
-0.90 / -3.40%
|
26.50
|
26.50
|
25.50
|
25.60
|
26.41
|
11.74
|
4,430
|
|
|
5/6/2020
|
-0.20 / -0.75%
|
25.35
|
26.50
|
25.35
|
26.50
|
25.93
|
12.15
|
1,350
|
|
|
5/5/2020
|
-0.30 / -1.11%
|
25.25
|
26.80
|
25.20
|
26.70
|
25.91
|
12.24
|
13,780
|
|
|