|
Closing price on 7/22/2015
|
|
| Open |
60.00 |
| High |
60.00 |
| Low |
59.50 |
| Volume |
5,090 |
| Split-adjusted Price |
16.07 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2015
|
0.00 / 0.00%
|
60.00
|
60.00
|
59.50
|
60.00
|
59.53
|
16.07
|
5,090
|
|
|
7/21/2015
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
16.07
|
4,300
|
|
|
7/20/2015
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
16.07
|
3,100
|
|
|
7/17/2015
|
-0.50 / -0.83%
|
60.50
|
61.50
|
60.00
|
60.00
|
60.56
|
16.07
|
1,800
|
|
|
7/16/2015
|
0.00 / 0.00%
|
60.50
|
60.50
|
59.00
|
60.50
|
59.83
|
16.21
|
610
|
|
|
7/15/2015
|
+0.50 / +0.83%
|
60.00
|
60.50
|
59.00
|
60.50
|
59.39
|
16.21
|
1,970
|
|
|
7/14/2015
|
0.00 / 0.00%
|
59.50
|
60.00
|
59.50
|
60.00
|
59.90
|
16.07
|
6,260
|
|
|
7/13/2015
|
-0.50 / -0.83%
|
57.00
|
62.00
|
57.00
|
60.00
|
59.06
|
16.07
|
1,710
|
|
|
7/10/2015
|
+0.50 / +0.83%
|
60.00
|
63.00
|
60.00
|
60.50
|
60.03
|
16.21
|
5,420
|
|
|
7/9/2015
|
-3.00 / -4.76%
|
60.00
|
64.00
|
60.00
|
60.00
|
60.25
|
16.07
|
5,510
|
|
|
7/8/2015
|
0.00 / 0.00%
|
64.00
|
64.00
|
60.00
|
63.00
|
60.65
|
16.88
|
8,310
|
|
|
7/7/2015
|
-1.00 / -1.56%
|
63.50
|
64.00
|
61.50
|
63.00
|
63.00
|
16.88
|
440
|
|
|
7/6/2015
|
+3.50 / +5.79%
|
61.00
|
64.50
|
60.00
|
64.00
|
61.68
|
17.14
|
17,370
|
|
|
7/3/2015
|
+0.50 / +0.83%
|
60.00
|
61.00
|
60.00
|
60.50
|
60.22
|
16.21
|
17,620
|
|
|
7/2/2015
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
16.07
|
2,470
|
|
|
7/1/2015
|
0.00 / 0.00%
|
60.00
|
60.50
|
58.00
|
60.00
|
60.08
|
16.07
|
5,060
|
|
|
6/30/2015
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
16.07
|
2,240
|
|
|
6/29/2015
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
16.07
|
400
|
|
|
6/26/2015
|
-0.50 / -0.83%
|
60.50
|
60.50
|
58.00
|
60.00
|
60.33
|
16.07
|
9,050
|
|
|
6/25/2015
|
0.00 / 0.00%
|
60.50
|
60.50
|
60.50
|
60.50
|
60.50
|
16.21
|
100
|
|
|
6/24/2015
|
0.00 / 0.00%
|
60.50
|
60.50
|
60.00
|
60.50
|
60.00
|
16.21
|
1,350
|
|
|
6/23/2015
|
+0.50 / +0.83%
|
58.50
|
60.50
|
58.50
|
60.50
|
59.50
|
16.21
|
230
|
|
|
6/22/2015
|
-0.50 / -0.83%
|
60.00
|
60.50
|
60.00
|
60.00
|
60.13
|
16.07
|
270
|
|
|
6/19/2015
|
0.00 / 0.00%
|
60.00
|
60.50
|
60.00
|
60.50
|
60.25
|
16.21
|
40
|
|
|
6/18/2015
|
0.00 / 0.00%
|
60.50
|
60.50
|
59.50
|
60.50
|
60.40
|
16.21
|
3,030
|
|
|
6/17/2015
|
+0.50 / +0.83%
|
59.50
|
60.50
|
59.50
|
60.50
|
60.00
|
16.21
|
460
|
|
|
6/16/2015
|
-1.00 / -1.64%
|
60.50
|
61.00
|
60.00
|
60.00
|
60.03
|
16.07
|
7,430
|
|
|
6/15/2015
|
-0.50 / -0.81%
|
61.50
|
61.50
|
60.00
|
61.00
|
61.01
|
16.34
|
8,900
|
|
|
6/12/2015
|
+0.50 / +0.82%
|
61.00
|
61.50
|
60.00
|
61.50
|
60.84
|
16.47
|
18,320
|
|
|
6/11/2015
|
0.00 / 0.00%
|
60.00
|
61.00
|
60.00
|
61.00
|
60.50
|
16.34
|
70
|
|
|