|
Closing price on 6/3/2016
|
|
| Open |
69.00 |
| High |
73.00 |
| Low |
69.00 |
| Volume |
12,530 |
| Split-adjusted Price |
18.80 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2016
|
+0.50 / +0.72%
|
69.00
|
73.00
|
69.00
|
69.50
|
69.19
|
18.80
|
12,530
|
|
|
6/2/2016
|
0.00 / 0.00%
|
68.50
|
69.00
|
68.50
|
69.00
|
68.75
|
18.66
|
1,360
|
|
|
6/1/2016
|
-0.50 / -0.72%
|
69.00
|
69.00
|
68.00
|
69.00
|
68.75
|
18.66
|
1,550
|
|
|
5/31/2016
|
0.00 / 0.00%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
18.80
|
3,120
|
|
|
5/30/2016
|
0.00 / 0.00%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
18.80
|
330
|
|
|
5/27/2016
|
0.00 / 0.00%
|
69.00
|
69.50
|
69.00
|
69.50
|
69.49
|
18.80
|
2,720
|
|
|
5/26/2016
|
0.00 / 0.00%
|
68.00
|
69.50
|
67.50
|
69.50
|
68.61
|
18.80
|
2,750
|
|
|
5/25/2016
|
0.00 / 0.00%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
18.80
|
160
|
|
|
5/24/2016
|
0.00 / 0.00%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
18.80
|
4,660
|
|
|
5/23/2016
|
-1.00 / -1.42%
|
70.00
|
70.00
|
69.50
|
69.50
|
70.00
|
18.80
|
1,100
|
|
|
5/20/2016
|
+1.00 / +1.44%
|
69.50
|
70.50
|
67.50
|
70.50
|
69.23
|
19.07
|
12,350
|
|
|
5/19/2016
|
+0.50 / +0.72%
|
69.00
|
70.00
|
68.00
|
69.50
|
68.92
|
18.80
|
740
|
|
|
5/18/2016
|
-1.00 / -1.43%
|
69.00
|
69.00
|
67.00
|
69.00
|
67.59
|
18.66
|
1,080
|
|
|
5/17/2016
|
+1.00 / +1.45%
|
68.50
|
70.00
|
68.50
|
70.00
|
68.79
|
18.93
|
3,460
|
|
|
5/16/2016
|
+1.00 / +1.47%
|
65.50
|
69.00
|
65.50
|
69.00
|
66.12
|
18.66
|
3,040
|
|
|
5/13/2016
|
-1.50 / -2.16%
|
67.50
|
69.50
|
67.50
|
68.00
|
68.33
|
18.39
|
13,450
|
|
|
5/12/2016
|
+2.00 / +2.96%
|
67.50
|
69.50
|
67.00
|
69.50
|
67.73
|
18.80
|
8,460
|
|
|
5/11/2016
|
0.00 / 0.00%
|
66.00
|
67.50
|
64.00
|
67.50
|
65.02
|
18.26
|
4,460
|
|
|
5/10/2016
|
+1.00 / +1.50%
|
68.00
|
68.00
|
65.00
|
67.50
|
67.13
|
18.26
|
1,080
|
|
|
5/9/2016
|
-1.00 / -1.48%
|
67.50
|
67.50
|
65.00
|
66.50
|
65.65
|
17.99
|
2,940
|
|
|
5/6/2016
|
+1.50 / +2.27%
|
67.50
|
67.50
|
66.00
|
67.50
|
66.56
|
18.26
|
121,460
|
|
|
5/5/2016
|
-1.50 / -2.22%
|
67.00
|
68.50
|
66.00
|
66.00
|
66.90
|
17.85
|
9,850
|
|
|
5/4/2016
|
-1.50 / -2.17%
|
68.50
|
69.00
|
67.50
|
67.50
|
67.83
|
18.26
|
3,730
|
|
|
4/29/2016
|
0.00 / 0.00%
|
69.00
|
69.00
|
68.00
|
69.00
|
68.76
|
18.66
|
4,930
|
|
|
4/28/2016
|
0.00 / 0.00%
|
68.00
|
69.50
|
68.00
|
69.00
|
68.93
|
18.66
|
11,040
|
|
|
4/27/2016
|
+0.50 / +0.73%
|
68.00
|
69.00
|
67.50
|
69.00
|
68.20
|
18.66
|
2,390
|
|
|
4/26/2016
|
-0.50 / -0.72%
|
68.00
|
69.00
|
68.00
|
68.50
|
68.79
|
18.53
|
12,110
|
|
|
4/25/2016
|
0.00 / 0.00%
|
68.00
|
69.00
|
67.50
|
69.00
|
67.81
|
18.66
|
16,620
|
|
|
4/22/2016
|
+2.00 / +2.99%
|
67.00
|
69.00
|
67.00
|
69.00
|
67.67
|
18.66
|
24,310
|
|
|
4/21/2016
|
0.00 / 0.00%
|
67.00
|
67.00
|
65.00
|
67.00
|
66.17
|
18.12
|
5,320
|
|
|