|
Closing price on 7/19/2022
|
|
| Open |
73.90 |
| High |
75.00 |
| Low |
73.70 |
| Volume |
2,200 |
| Split-adjusted Price |
46.05 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2022
|
+0.50 / +0.68%
|
73.90
|
75.00
|
73.70
|
74.40
|
74.31
|
46.05
|
2,200
|
|
|
7/18/2022
|
+0.70 / +0.96%
|
73.20
|
73.90
|
73.20
|
73.90
|
73.34
|
45.74
|
2,600
|
|
|
7/15/2022
|
+0.20 / +0.27%
|
74.50
|
74.50
|
73.00
|
73.20
|
73.43
|
45.30
|
11,600
|
|
|
7/14/2022
|
-2.40 / -3.18%
|
75.00
|
75.50
|
73.00
|
73.00
|
73.55
|
45.18
|
12,100
|
|
|
7/13/2022
|
+1.40 / +1.89%
|
74.00
|
76.00
|
74.00
|
75.40
|
74.56
|
46.66
|
25,000
|
|
|
7/12/2022
|
-5.00 / -6.33%
|
75.50
|
75.90
|
73.50
|
74.00
|
73.89
|
45.80
|
87,700
|
|
|
7/11/2022
|
-0.50 / -0.63%
|
79.50
|
79.50
|
78.70
|
79.00
|
79.02
|
48.89
|
10,700
|
|
|
7/8/2022
|
-0.80 / -1.00%
|
80.20
|
80.20
|
75.60
|
79.50
|
78.04
|
49.20
|
19,500
|
|
|
7/7/2022
|
-1.00 / -1.23%
|
78.20
|
81.60
|
75.70
|
80.30
|
77.42
|
49.70
|
46,100
|
|
|
7/6/2022
|
-0.10 / -0.12%
|
80.00
|
81.40
|
79.00
|
81.30
|
80.55
|
50.32
|
23,500
|
|
|
7/5/2022
|
+0.30 / +0.37%
|
80.10
|
81.80
|
79.70
|
81.40
|
81.24
|
50.38
|
22,400
|
|
|
7/4/2022
|
-0.90 / -1.10%
|
82.50
|
82.50
|
81.10
|
81.10
|
82.11
|
50.19
|
3,700
|
|
|
7/1/2022
|
+1.20 / +1.49%
|
80.80
|
82.90
|
78.00
|
82.00
|
80.68
|
50.75
|
6,000
|
|
|
6/30/2022
|
-2.10 / -2.53%
|
84.00
|
84.00
|
80.50
|
80.80
|
81.91
|
50.01
|
11,600
|
|
|
6/29/2022
|
-0.40 / -0.48%
|
83.30
|
83.30
|
81.00
|
82.90
|
82.97
|
51.31
|
4,500
|
|
|
6/28/2022
|
-0.70 / -0.83%
|
82.50
|
84.00
|
80.00
|
83.30
|
82.31
|
51.55
|
27,400
|
|
|
6/27/2022
|
+0.50 / +0.60%
|
84.50
|
84.70
|
82.40
|
84.00
|
83.18
|
51.99
|
7,300
|
|
|
6/24/2022
|
-0.20 / -0.24%
|
81.20
|
85.00
|
81.20
|
83.50
|
83.18
|
51.68
|
4,500
|
|
|
6/23/2022
|
+3.80 / +4.76%
|
75.60
|
83.90
|
75.50
|
83.70
|
79.55
|
51.80
|
18,900
|
|
|
6/22/2022
|
+2.30 / +2.96%
|
80.00
|
81.00
|
75.00
|
79.90
|
77.94
|
49.45
|
26,300
|
|
|
6/21/2022
|
-2.50 / -3.12%
|
82.50
|
82.50
|
75.50
|
77.60
|
80.28
|
48.03
|
14,200
|
|
|
6/20/2022
|
-2.70 / -3.26%
|
80.00
|
84.90
|
80.00
|
80.10
|
81.70
|
49.57
|
27,100
|
|
|
6/17/2022
|
-3.20 / -3.72%
|
85.40
|
85.40
|
80.80
|
82.80
|
83.30
|
51.24
|
8,700
|
|
|
6/16/2022
|
+4.40 / +5.39%
|
83.50
|
87.30
|
79.10
|
86.00
|
83.44
|
53.22
|
64,200
|
|
|
6/15/2022
|
-2.40 / -2.86%
|
84.00
|
86.10
|
79.00
|
81.60
|
80.98
|
50.50
|
20,300
|
|
|
6/14/2022
|
-3.00 / -3.45%
|
81.30
|
90.00
|
81.30
|
84.00
|
85.03
|
51.99
|
26,200
|
|
|
6/13/2022
|
-6.50 / -6.95%
|
88.00
|
92.00
|
87.00
|
87.00
|
88.08
|
53.84
|
39,500
|
|
|
6/10/2022
|
-1.00 / -1.06%
|
95.00
|
95.50
|
93.00
|
93.50
|
94.47
|
57.87
|
26,700
|
|
|
6/9/2022
|
+3.10 / +3.39%
|
91.00
|
95.90
|
91.00
|
94.50
|
93.71
|
58.48
|
98,700
|
|
|
6/8/2022
|
+1.90 / +2.12%
|
89.20
|
92.00
|
88.60
|
91.40
|
89.99
|
56.57
|
41,400
|
|
|