Closing price on 7/12/2021
|
|
Open |
53.70 |
High |
54.10 |
Low |
50.70 |
Volume |
104,900 |
Split-adjusted Price |
27.25 |
|
|
TMS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/12/2021
|
-3.50 / -6.42%
|
53.70
|
54.10
|
50.70
|
51.00
|
52.17
|
27.25
|
104,900
|
|
7/9/2021
|
-0.80 / -1.45%
|
55.20
|
55.20
|
54.00
|
54.50
|
54.04
|
29.12
|
61,400
|
|
7/8/2021
|
-0.30 / -0.54%
|
53.60
|
57.00
|
53.60
|
55.30
|
54.38
|
29.55
|
42,200
|
|
7/7/2021
|
+1.10 / +2.02%
|
52.10
|
56.00
|
52.10
|
55.60
|
54.02
|
29.71
|
19,500
|
|
7/6/2021
|
-3.00 / -5.22%
|
56.40
|
57.70
|
54.50
|
54.50
|
56.45
|
29.12
|
38,100
|
|
7/5/2021
|
+2.50 / +4.55%
|
55.00
|
58.00
|
55.00
|
57.50
|
56.87
|
30.72
|
137,300
|
|
7/2/2021
|
-0.90 / -1.61%
|
55.90
|
55.90
|
54.20
|
55.00
|
55.37
|
29.39
|
40,200
|
|
7/1/2021
|
+2.40 / +4.49%
|
55.00
|
56.00
|
54.00
|
55.90
|
54.94
|
29.87
|
97,600
|
|
6/30/2021
|
+1.50 / +2.88%
|
52.00
|
53.50
|
52.00
|
53.50
|
52.17
|
28.59
|
58,900
|
|
6/29/2021
|
-0.50 / -0.95%
|
52.00
|
52.10
|
52.00
|
52.00
|
52.00
|
27.79
|
38,600
|
|
6/28/2021
|
0.00 / 0.00%
|
52.00
|
53.00
|
52.00
|
52.50
|
52.50
|
28.05
|
19,700
|
|
6/25/2021
|
+0.50 / +0.96%
|
52.00
|
52.80
|
52.00
|
52.50
|
52.16
|
28.05
|
9,700
|
|
6/24/2021
|
-0.80 / -1.52%
|
52.80
|
53.00
|
52.00
|
52.00
|
52.33
|
27.79
|
51,100
|
|
6/23/2021
|
+0.80 / +1.54%
|
52.00
|
54.00
|
51.50
|
52.80
|
52.21
|
28.21
|
24,000
|
|
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
|
|
|