|
Closing price on 6/21/2022
|
|
| Open |
82.50 |
| High |
82.50 |
| Low |
75.50 |
| Volume |
14,200 |
| Split-adjusted Price |
48.03 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2022
|
-2.50 / -3.12%
|
82.50
|
82.50
|
75.50
|
77.60
|
80.28
|
48.03
|
14,200
|
|
|
6/20/2022
|
-2.70 / -3.26%
|
80.00
|
84.90
|
80.00
|
80.10
|
81.70
|
49.57
|
27,100
|
|
|
6/17/2022
|
-3.20 / -3.72%
|
85.40
|
85.40
|
80.80
|
82.80
|
83.30
|
51.24
|
8,700
|
|
|
6/16/2022
|
+4.40 / +5.39%
|
83.50
|
87.30
|
79.10
|
86.00
|
83.44
|
53.22
|
64,200
|
|
|
6/15/2022
|
-2.40 / -2.86%
|
84.00
|
86.10
|
79.00
|
81.60
|
80.98
|
50.50
|
20,300
|
|
|
6/14/2022
|
-3.00 / -3.45%
|
81.30
|
90.00
|
81.30
|
84.00
|
85.03
|
51.99
|
26,200
|
|
|
6/13/2022
|
-6.50 / -6.95%
|
88.00
|
92.00
|
87.00
|
87.00
|
88.08
|
53.84
|
39,500
|
|
|
6/10/2022
|
-1.00 / -1.06%
|
95.00
|
95.50
|
93.00
|
93.50
|
94.47
|
57.87
|
26,700
|
|
|
6/9/2022
|
+3.10 / +3.39%
|
91.00
|
95.90
|
91.00
|
94.50
|
93.71
|
58.48
|
98,700
|
|
|
6/8/2022
|
+1.90 / +2.12%
|
89.20
|
92.00
|
88.60
|
91.40
|
89.99
|
56.57
|
41,400
|
|
|
6/7/2022
|
-0.50 / -0.56%
|
90.00
|
90.00
|
86.20
|
89.50
|
87.12
|
55.39
|
38,500
|
|
|
6/6/2022
|
+1.90 / +2.16%
|
88.20
|
90.00
|
88.20
|
90.00
|
88.84
|
55.70
|
16,300
|
|
|
6/3/2022
|
-2.90 / -3.19%
|
89.00
|
90.90
|
87.90
|
88.10
|
88.24
|
54.52
|
37,500
|
|
|
6/2/2022
|
0.00 / 0.00%
|
91.00
|
91.00
|
89.80
|
91.00
|
90.12
|
56.32
|
37,700
|
|
|
6/1/2022
|
+1.00 / +1.11%
|
88.30
|
91.00
|
88.20
|
91.00
|
90.15
|
56.32
|
40,600
|
|
|
5/31/2022
|
-0.70 / -0.77%
|
90.70
|
90.70
|
88.20
|
90.00
|
89.33
|
55.70
|
30,600
|
|
|
5/30/2022
|
-2.30 / -2.47%
|
92.90
|
93.00
|
90.70
|
90.70
|
91.32
|
56.13
|
38,000
|
|
|
5/27/2022
|
0.00 / 0.00%
|
93.00
|
94.80
|
86.60
|
93.00
|
91.16
|
57.56
|
85,000
|
|
|
5/26/2022
|
+0.50 / +0.54%
|
91.50
|
93.90
|
91.00
|
93.00
|
91.99
|
57.56
|
22,600
|
|
|
5/25/2022
|
+5.60 / +6.44%
|
89.40
|
92.90
|
87.90
|
92.50
|
89.82
|
57.25
|
85,700
|
|
|
5/24/2022
|
+2.70 / +3.21%
|
85.00
|
88.80
|
84.40
|
86.90
|
85.88
|
53.78
|
11,700
|
|
|
5/23/2022
|
-5.70 / -6.34%
|
91.60
|
91.60
|
83.70
|
84.20
|
85.78
|
52.11
|
15,400
|
|
|
5/20/2022
|
-2.10 / -2.28%
|
92.00
|
92.00
|
88.80
|
89.90
|
90.21
|
55.64
|
18,900
|
|
|
5/19/2022
|
0.00 / 0.00%
|
86.50
|
92.60
|
86.10
|
92.00
|
90.51
|
56.94
|
28,300
|
|
|
5/18/2022
|
-1.20 / -1.29%
|
98.00
|
98.00
|
89.90
|
92.00
|
91.19
|
56.94
|
87,000
|
|
|
5/17/2022
|
+1.30 / +1.41%
|
94.90
|
94.90
|
90.00
|
93.20
|
93.08
|
57.68
|
63,800
|
|
|
5/16/2022
|
-3.10 / -3.26%
|
95.00
|
98.00
|
89.00
|
91.90
|
92.83
|
56.88
|
17,200
|
|
|
5/13/2022
|
-3.70 / -3.75%
|
98.70
|
98.70
|
91.80
|
95.00
|
96.03
|
58.79
|
20,800
|
|
|
5/12/2022
|
-6.70 / -6.36%
|
99.10
|
108.00
|
98.50
|
98.70
|
101.78
|
61.08
|
29,700
|
|
|
5/11/2022
|
-0.20 / -0.19%
|
110.90
|
110.90
|
98.80
|
105.40
|
105.79
|
65.23
|
16,600
|
|
|