|
Closing price on 6/22/2023
|
|
| Open |
46.05 |
| High |
46.85 |
| Low |
46.00 |
| Volume |
3,200 |
| Split-adjusted Price |
32.92 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2023
|
-0.20 / -0.43%
|
46.05
|
46.85
|
46.00
|
46.25
|
46.31
|
32.92
|
3,200
|
|
|
6/21/2023
|
-0.35 / -0.75%
|
46.95
|
46.95
|
46.00
|
46.45
|
46.45
|
33.06
|
7,600
|
|
|
6/20/2023
|
+0.75 / +1.63%
|
46.90
|
46.95
|
46.75
|
46.80
|
46.86
|
33.31
|
1,700
|
|
|
6/19/2023
|
-0.95 / -2.02%
|
46.10
|
46.10
|
46.00
|
46.05
|
46.06
|
32.77
|
13,300
|
|
|
6/16/2023
|
+0.40 / +0.86%
|
47.50
|
47.50
|
46.60
|
47.00
|
47.09
|
33.45
|
6,000
|
|
|
6/15/2023
|
-0.40 / -0.85%
|
46.95
|
47.40
|
46.60
|
46.60
|
46.69
|
33.17
|
6,600
|
|
|
6/14/2023
|
-0.40 / -0.84%
|
46.80
|
47.50
|
46.75
|
47.00
|
47.13
|
33.45
|
4,400
|
|
|
6/13/2023
|
+0.45 / +0.96%
|
47.00
|
47.50
|
47.00
|
47.40
|
47.09
|
33.74
|
7,900
|
|
|
6/12/2023
|
+0.45 / +0.97%
|
46.60
|
47.20
|
46.05
|
46.95
|
46.32
|
33.42
|
7,800
|
|
|
6/9/2023
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
33.09
|
0
|
|
|
6/8/2023
|
+0.40 / +0.87%
|
47.70
|
47.70
|
46.50
|
46.50
|
47.11
|
33.09
|
1,000
|
|
|
6/7/2023
|
-1.40 / -2.95%
|
47.50
|
47.50
|
46.00
|
46.10
|
46.39
|
32.81
|
7,400
|
|
|
6/6/2023
|
-0.50 / -1.04%
|
48.00
|
48.00
|
47.50
|
47.50
|
47.69
|
33.81
|
2,200
|
|
|
6/5/2023
|
+0.30 / +0.63%
|
47.70
|
48.50
|
47.30
|
48.00
|
48.14
|
34.16
|
4,700
|
|
|
6/2/2023
|
0.00 / 0.00%
|
47.50
|
47.70
|
46.70
|
47.70
|
47.41
|
33.95
|
1,600
|
|
|
6/1/2023
|
+0.45 / +0.95%
|
47.20
|
47.70
|
46.50
|
47.70
|
47.27
|
33.95
|
7,000
|
|
|
5/31/2023
|
+1.25 / +2.72%
|
46.00
|
47.50
|
45.50
|
47.25
|
46.22
|
33.63
|
8,700
|
|
|
5/30/2023
|
0.00 / 0.00%
|
45.95
|
46.00
|
45.10
|
46.00
|
45.40
|
32.74
|
8,700
|
|
|
5/29/2023
|
+0.50 / +1.10%
|
46.10
|
46.15
|
46.00
|
46.00
|
46.05
|
32.74
|
2,400
|
|
|
5/26/2023
|
-0.10 / -0.22%
|
45.60
|
45.60
|
45.50
|
45.50
|
45.58
|
32.38
|
3,000
|
|
|
5/25/2023
|
-0.60 / -1.30%
|
46.20
|
46.90
|
45.50
|
45.60
|
45.71
|
32.45
|
7,200
|
|
|
5/24/2023
|
0.00 / 0.00%
|
46.20
|
46.20
|
46.20
|
46.20
|
46.20
|
32.88
|
100
|
|
|
5/23/2023
|
-0.80 / -1.70%
|
46.00
|
47.00
|
45.50
|
46.20
|
46.05
|
32.88
|
4,400
|
|
|
5/22/2023
|
0.00 / 0.00%
|
46.55
|
47.00
|
46.30
|
47.00
|
46.45
|
33.45
|
3,500
|
|
|
5/19/2023
|
-0.90 / -1.88%
|
47.90
|
47.90
|
47.00
|
47.00
|
47.30
|
33.45
|
2,100
|
|
|
5/18/2023
|
+1.90 / +4.13%
|
47.60
|
47.90
|
46.95
|
47.90
|
47.41
|
34.09
|
800
|
|
|
5/17/2023
|
-2.05 / -4.27%
|
48.05
|
48.05
|
46.00
|
46.00
|
46.73
|
32.74
|
19,600
|
|
|
5/16/2023
|
-0.15 / -0.31%
|
48.10
|
48.10
|
48.00
|
48.05
|
48.03
|
34.20
|
800
|
|
|
5/15/2023
|
0.00 / 0.00%
|
48.30
|
48.30
|
48.15
|
48.20
|
48.22
|
34.30
|
1,100
|
|
|
5/12/2023
|
-0.70 / -1.43%
|
49.00
|
49.00
|
48.20
|
48.20
|
48.92
|
34.30
|
6,500
|
|
|