|
Closing price on 7/17/2020
|
|
| Open |
25.20 |
| High |
25.60 |
| Low |
25.20 |
| Volume |
683,060 |
| Split-adjusted Price |
11.74 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2020
|
+0.10 / +0.39%
|
25.20
|
25.60
|
25.20
|
25.60
|
25.33
|
11.74
|
683,060
|
|
|
7/16/2020
|
-0.30 / -1.16%
|
26.60
|
26.60
|
25.50
|
25.50
|
26.50
|
11.69
|
13,660
|
|
|
7/15/2020
|
+0.35 / +1.38%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
11.83
|
10
|
|
|
7/14/2020
|
0.00 / 0.00%
|
25.40
|
25.90
|
25.40
|
25.45
|
25.54
|
11.67
|
1,630
|
|
|
7/13/2020
|
-0.45 / -1.74%
|
25.45
|
25.90
|
25.30
|
25.45
|
25.65
|
11.67
|
23,000
|
|
|
7/10/2020
|
+0.15 / +0.58%
|
25.75
|
25.90
|
25.75
|
25.90
|
25.83
|
11.88
|
500
|
|
|
7/9/2020
|
-0.20 / -0.77%
|
25.75
|
25.75
|
25.75
|
25.75
|
25.75
|
11.81
|
2,230
|
|
|
7/8/2020
|
0.00 / 0.00%
|
25.35
|
25.95
|
25.35
|
25.95
|
25.35
|
11.90
|
211,010
|
|
|
7/7/2020
|
+0.15 / +0.58%
|
25.80
|
25.95
|
25.80
|
25.95
|
25.92
|
11.90
|
7,100
|
|
|
7/6/2020
|
-0.15 / -0.58%
|
26.00
|
26.00
|
25.80
|
25.80
|
25.90
|
11.83
|
2,510
|
|
|
7/3/2020
|
+0.10 / +0.39%
|
25.80
|
26.00
|
25.80
|
25.95
|
25.98
|
11.90
|
3,810
|
|
|
7/2/2020
|
+0.15 / +0.58%
|
24.60
|
25.85
|
24.60
|
25.85
|
24.63
|
11.85
|
790,430
|
|
|
7/1/2020
|
-0.10 / -0.39%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
11.78
|
750
|
|
|
6/30/2020
|
+0.50 / +1.98%
|
24.50
|
25.80
|
24.50
|
25.80
|
25.15
|
11.83
|
170
|
|
|
6/29/2020
|
-1.60 / -5.95%
|
25.90
|
25.90
|
25.30
|
25.30
|
25.56
|
11.60
|
900
|
|
|
6/26/2020
|
+0.95 / +3.66%
|
25.25
|
26.90
|
25.25
|
26.90
|
25.32
|
12.33
|
790
|
|
|
6/25/2020
|
0.00 / 0.00%
|
25.35
|
25.95
|
25.30
|
25.95
|
25.45
|
11.90
|
5,500
|
|
|
6/24/2020
|
-0.05 / -0.19%
|
25.15
|
25.95
|
25.15
|
25.95
|
25.20
|
11.90
|
389,520
|
|
|
6/23/2020
|
+0.35 / +1.36%
|
25.20
|
26.00
|
25.20
|
26.00
|
25.22
|
11.92
|
206,930
|
|
|
6/22/2020
|
-0.35 / -1.35%
|
25.70
|
25.70
|
25.65
|
25.65
|
25.68
|
11.76
|
1,620
|
|
|
6/19/2020
|
+0.10 / +0.39%
|
25.65
|
26.00
|
25.60
|
26.00
|
25.81
|
11.92
|
6,610
|
|
|
6/18/2020
|
-0.55 / -2.08%
|
25.80
|
26.40
|
25.80
|
25.90
|
26.03
|
11.88
|
3,650
|
|
|
6/17/2020
|
-0.35 / -1.31%
|
25.80
|
26.45
|
25.80
|
26.45
|
26.13
|
12.13
|
820
|
|
|
6/16/2020
|
+0.30 / +1.13%
|
26.45
|
26.80
|
26.35
|
26.80
|
26.48
|
12.29
|
5,400
|
|
|
6/15/2020
|
+0.50 / +1.92%
|
26.50
|
26.85
|
25.75
|
26.50
|
26.40
|
12.15
|
6,020
|
|
|
6/12/2020
|
-0.35 / -1.33%
|
25.75
|
26.00
|
25.75
|
26.00
|
25.77
|
11.92
|
2,910
|
|
|
6/11/2020
|
-0.55 / -2.04%
|
27.35
|
27.35
|
26.35
|
26.35
|
26.57
|
12.08
|
11,440
|
|
|
6/10/2020
|
+0.65 / +2.48%
|
26.75
|
27.00
|
26.45
|
26.90
|
26.72
|
12.33
|
16,240
|
|
|
6/9/2020
|
-0.45 / -1.69%
|
27.00
|
27.00
|
26.00
|
26.25
|
26.09
|
12.04
|
1,150
|
|
|
6/8/2020
|
0.00 / 0.00%
|
27.45
|
27.45
|
26.50
|
26.70
|
26.87
|
12.24
|
4,280
|
|
|