|
Closing price on 8/1/2014
|
|
| Open |
34.90 |
| High |
34.90 |
| Low |
34.90 |
| Volume |
10 |
| Split-adjusted Price |
9.13 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2014
|
+0.90 / +2.65%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
9.13
|
10
|
|
|
7/31/2014
|
+1.40 / +4.29%
|
32.60
|
34.00
|
32.60
|
34.00
|
34.00
|
8.89
|
80,710
|
|
|
7/30/2014
|
-2.40 / -6.86%
|
32.60
|
33.00
|
32.60
|
32.60
|
32.60
|
8.53
|
3,940
|
|
|
7/29/2014
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
9.15
|
20
|
|
|
7/28/2014
|
+0.20 / +0.57%
|
32.40
|
35.00
|
32.40
|
35.00
|
35.00
|
9.15
|
690
|
|
|
7/25/2014
|
+1.80 / +5.45%
|
32.50
|
34.80
|
32.50
|
34.80
|
34.80
|
9.10
|
320
|
|
|
7/24/2014
|
+2.00 / +6.45%
|
33.00
|
33.00
|
31.20
|
33.00
|
33.00
|
8.63
|
44,020
|
|
|
7/23/2014
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
8.11
|
60
|
|
|
7/22/2014
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
8.11
|
6,010
|
|
|
7/21/2014
|
-2.30 / -6.91%
|
31.00
|
32.50
|
31.00
|
31.00
|
31.00
|
8.11
|
6,470
|
|
|
7/18/2014
|
-2.50 / -6.98%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
8.71
|
130
|
|
|
7/17/2014
|
-0.10 / -0.28%
|
33.40
|
35.80
|
33.40
|
35.80
|
35.80
|
9.36
|
1,520
|
|
|
7/16/2014
|
+1.40 / +4.06%
|
33.00
|
35.90
|
33.00
|
35.90
|
35.90
|
9.39
|
57,930
|
|
|
7/15/2014
|
+2.00 / +6.15%
|
30.50
|
34.50
|
30.50
|
34.50
|
34.50
|
9.02
|
170
|
|
|
7/14/2014
|
-1.00 / -2.99%
|
31.50
|
32.50
|
31.50
|
32.50
|
32.50
|
8.50
|
1,010
|
|
|
7/11/2014
|
-0.30 / -0.89%
|
31.50
|
33.50
|
31.50
|
33.50
|
33.50
|
8.76
|
290
|
|
|
7/10/2014
|
+2.10 / +6.62%
|
31.70
|
33.80
|
31.70
|
33.80
|
33.80
|
8.84
|
1,850
|
|
|
7/9/2014
|
-2.20 / -6.49%
|
32.00
|
32.00
|
31.70
|
31.70
|
31.70
|
8.29
|
56,120
|
|
|
7/8/2014
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
8.87
|
0
|
|
|
7/7/2014
|
+2.20 / +6.94%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
8.87
|
10
|
|
|
7/4/2014
|
-2.20 / -6.49%
|
34.90
|
34.90
|
31.70
|
31.70
|
31.70
|
8.29
|
20
|
|
|
7/3/2014
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
8.87
|
0
|
|
|
7/2/2014
|
+1.90 / +5.94%
|
32.00
|
33.90
|
32.00
|
33.90
|
33.90
|
8.87
|
40,696
|
|
|
7/1/2014
|
0.00 / 0.00%
|
30.10
|
32.00
|
30.10
|
32.00
|
32.00
|
8.37
|
30
|
|
|
6/30/2014
|
-0.90 / -2.74%
|
33.80
|
33.80
|
32.00
|
32.00
|
32.00
|
8.37
|
900
|
|
|
6/27/2014
|
-2.40 / -6.80%
|
37.70
|
37.70
|
32.90
|
32.90
|
32.90
|
8.61
|
15,270
|
|
|
6/26/2014
|
-2.60 / -6.86%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
9.23
|
10
|
|
|
6/25/2014
|
+1.70 / +4.70%
|
34.50
|
37.90
|
33.70
|
37.90
|
37.90
|
9.91
|
15,020
|
|
|
6/24/2014
|
+2.30 / +6.78%
|
36.20
|
36.20
|
33.50
|
36.20
|
36.20
|
9.47
|
120
|
|
|
6/23/2014
|
+1.70 / +5.28%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
8.87
|
10
|
|
|