Closing price on 6/29/2023
|
|
Open |
55.00 |
High |
56.00 |
Low |
52.10 |
Volume |
28,200 |
Split-adjusted Price |
42.92 |
|
|
TMS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/29/2023
|
-0.20 / -0.36%
|
55.00
|
56.00
|
52.10
|
55.80
|
54.03
|
42.92
|
28,200
|
|
6/28/2023
|
+2.40 / +4.48%
|
57.30
|
57.30
|
54.90
|
56.00
|
56.10
|
43.08
|
112,600
|
|
6/27/2023
|
+3.50 / +6.99%
|
53.60
|
53.60
|
53.60
|
53.60
|
53.60
|
41.23
|
13,600
|
|
6/26/2023
|
+3.20 / +6.82%
|
46.90
|
50.10
|
46.40
|
50.10
|
47.41
|
38.54
|
177,900
|
|
6/23/2023
|
+0.65 / +1.41%
|
46.25
|
46.90
|
46.25
|
46.90
|
46.44
|
36.08
|
7,600
|
|
6/22/2023
|
-0.20 / -0.43%
|
46.05
|
46.85
|
46.00
|
46.25
|
46.31
|
35.58
|
3,200
|
|
6/21/2023
|
-0.35 / -0.75%
|
46.95
|
46.95
|
46.00
|
46.45
|
46.45
|
35.73
|
7,600
|
|
6/20/2023
|
+0.75 / +1.63%
|
46.90
|
46.95
|
46.75
|
46.80
|
46.86
|
36.00
|
1,700
|
|
6/19/2023
|
-0.95 / -2.02%
|
46.10
|
46.10
|
46.00
|
46.05
|
46.06
|
35.42
|
13,300
|
|
6/16/2023
|
+0.40 / +0.86%
|
47.50
|
47.50
|
46.60
|
47.00
|
47.09
|
36.15
|
6,000
|
|
6/15/2023
|
-0.40 / -0.85%
|
46.95
|
47.40
|
46.60
|
46.60
|
46.69
|
35.85
|
6,600
|
|
6/14/2023
|
-0.40 / -0.84%
|
46.80
|
47.50
|
46.75
|
47.00
|
47.13
|
36.15
|
4,400
|
|
6/13/2023
|
+0.45 / +0.96%
|
47.00
|
47.50
|
47.00
|
47.40
|
47.09
|
36.46
|
7,900
|
|
6/12/2023
|
+0.45 / +0.97%
|
46.60
|
47.20
|
46.05
|
46.95
|
46.32
|
36.12
|
7,800
|
|
6/9/2023
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
35.77
|
0
|
|
6/8/2023
|
+0.40 / +0.87%
|
47.70
|
47.70
|
46.50
|
46.50
|
47.11
|
35.77
|
1,000
|
|
6/7/2023
|
-1.40 / -2.95%
|
47.50
|
47.50
|
46.00
|
46.10
|
46.39
|
35.46
|
7,400
|
|
6/6/2023
|
-0.50 / -1.04%
|
48.00
|
48.00
|
47.50
|
47.50
|
47.69
|
36.54
|
2,200
|
|
6/5/2023
|
+0.30 / +0.63%
|
47.70
|
48.50
|
47.30
|
48.00
|
48.14
|
36.92
|
4,700
|
|
6/2/2023
|
0.00 / 0.00%
|
47.50
|
47.70
|
46.70
|
47.70
|
47.41
|
36.69
|
1,600
|
|
6/1/2023
|
+0.45 / +0.95%
|
47.20
|
47.70
|
46.50
|
47.70
|
47.27
|
36.69
|
7,000
|
|
5/31/2023
|
+1.25 / +2.72%
|
46.00
|
47.50
|
45.50
|
47.25
|
46.22
|
36.35
|
8,700
|
|
5/30/2023
|
0.00 / 0.00%
|
45.95
|
46.00
|
45.10
|
46.00
|
45.40
|
35.38
|
8,700
|
|
5/29/2023
|
+0.50 / +1.10%
|
46.10
|
46.15
|
46.00
|
46.00
|
46.05
|
35.38
|
2,400
|
|
5/26/2023
|
-0.10 / -0.22%
|
45.60
|
45.60
|
45.50
|
45.50
|
45.58
|
35.00
|
3,000
|
|
5/25/2023
|
-0.60 / -1.30%
|
46.20
|
46.90
|
45.50
|
45.60
|
45.71
|
35.08
|
7,200
|
|
5/24/2023
|
0.00 / 0.00%
|
46.20
|
46.20
|
46.20
|
46.20
|
46.20
|
35.54
|
100
|
|
5/23/2023
|
-0.80 / -1.70%
|
46.00
|
47.00
|
45.50
|
46.20
|
46.05
|
35.54
|
4,400
|
|
5/22/2023
|
0.00 / 0.00%
|
46.55
|
47.00
|
46.30
|
47.00
|
46.45
|
36.15
|
3,500
|
|
5/19/2023
|
-0.90 / -1.88%
|
47.90
|
47.90
|
47.00
|
47.00
|
47.30
|
36.15
|
2,100
|
|
|