|
Closing price on 6/22/2021
|
|
| Open |
53.00 |
| High |
53.90 |
| Low |
51.90 |
| Volume |
22,100 |
| Split-adjusted Price |
27.79 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2021
|
-1.00 / -1.89%
|
53.00
|
53.90
|
51.90
|
52.00
|
52.17
|
27.79
|
22,100
|
|
|
6/21/2021
|
+0.60 / +1.15%
|
53.00
|
56.00
|
52.50
|
53.00
|
53.86
|
28.32
|
58,500
|
|
|
6/18/2021
|
+2.90 / +5.86%
|
49.50
|
52.40
|
49.50
|
52.40
|
51.46
|
28.00
|
107,600
|
|
|
6/17/2021
|
0.00 / 0.00%
|
49.90
|
49.90
|
48.50
|
49.50
|
49.41
|
26.45
|
30,300
|
|
|
6/16/2021
|
-0.90 / -1.79%
|
50.40
|
50.40
|
48.10
|
49.50
|
49.26
|
26.45
|
33,900
|
|
|
6/15/2021
|
+3.25 / +6.89%
|
50.00
|
50.40
|
49.90
|
50.40
|
50.33
|
26.93
|
105,500
|
|
|
6/14/2021
|
+3.05 / +6.92%
|
46.00
|
47.15
|
46.00
|
47.15
|
46.89
|
25.19
|
64,900
|
|
|
6/11/2021
|
+1.10 / +2.56%
|
43.90
|
45.00
|
43.10
|
44.10
|
43.10
|
23.56
|
25,600
|
|
|
6/10/2021
|
-0.10 / -0.23%
|
43.15
|
43.30
|
43.00
|
43.00
|
43.04
|
22.98
|
21,700
|
|
|
6/9/2021
|
-0.80 / -1.82%
|
43.80
|
44.10
|
43.00
|
43.10
|
43.52
|
23.03
|
49,400
|
|
|
6/8/2021
|
-1.60 / -3.52%
|
45.60
|
45.60
|
43.90
|
43.90
|
44.64
|
23.46
|
23,500
|
|
|
6/7/2021
|
+1.50 / +3.41%
|
44.00
|
45.90
|
43.80
|
45.50
|
44.33
|
24.31
|
31,400
|
|
|
6/4/2021
|
-0.50 / -1.12%
|
44.50
|
44.50
|
43.50
|
44.00
|
43.97
|
23.51
|
28,200
|
|
|
6/3/2021
|
+0.50 / +1.14%
|
44.50
|
44.50
|
43.50
|
44.50
|
43.95
|
23.78
|
30,100
|
|
|
6/2/2021
|
-0.20 / -0.45%
|
43.10
|
44.10
|
43.10
|
44.00
|
43.59
|
23.51
|
13,500
|
|
|
6/1/2021
|
-1.20 / -2.64%
|
45.50
|
45.50
|
44.20
|
44.20
|
44.85
|
23.62
|
6,800
|
|
|
5/31/2021
|
0.00 / 0.00%
|
45.80
|
46.00
|
44.00
|
45.40
|
44.92
|
24.26
|
23,800
|
|
|
5/28/2021
|
-1.10 / -2.37%
|
44.10
|
45.60
|
44.00
|
45.40
|
44.29
|
24.26
|
39,400
|
|
|
5/27/2021
|
-0.35 / -0.75%
|
46.70
|
46.70
|
44.50
|
46.50
|
44.92
|
24.85
|
18,100
|
|
|
5/26/2021
|
-0.55 / -1.16%
|
46.95
|
46.95
|
44.85
|
46.85
|
45.43
|
25.03
|
33,500
|
|
|
5/25/2021
|
-0.10 / -0.21%
|
45.70
|
47.50
|
45.65
|
47.40
|
46.11
|
25.33
|
9,500
|
|
|
5/24/2021
|
+2.50 / +5.56%
|
44.10
|
48.00
|
44.10
|
47.50
|
45.87
|
25.38
|
74,600
|
|
|
5/21/2021
|
-2.00 / -4.26%
|
46.10
|
46.50
|
45.00
|
45.00
|
45.55
|
24.05
|
35,500
|
|
|
5/20/2021
|
-0.50 / -1.05%
|
47.40
|
47.50
|
45.70
|
47.00
|
46.47
|
25.11
|
15,000
|
|
|
5/19/2021
|
-0.70 / -1.45%
|
46.55
|
48.50
|
46.55
|
47.50
|
47.05
|
25.38
|
15,600
|
|
|
5/18/2021
|
0.00 / 0.00%
|
47.20
|
49.70
|
46.60
|
48.20
|
46.60
|
25.76
|
20,800
|
|
|
5/17/2021
|
-1.50 / -3.02%
|
48.00
|
49.60
|
47.60
|
48.20
|
47.60
|
25.76
|
18,100
|
|
|
5/14/2021
|
-0.10 / -0.20%
|
49.25
|
50.30
|
49.00
|
49.70
|
49.28
|
26.56
|
22,500
|
|
|
5/13/2021
|
-0.80 / -1.58%
|
48.60
|
50.40
|
48.50
|
49.80
|
49.34
|
26.61
|
31,400
|
|
|
5/12/2021
|
-0.40 / -0.78%
|
51.00
|
51.20
|
49.00
|
50.60
|
49.98
|
27.04
|
21,400
|
|
|