|
Closing price on 8/23/2018
|
|
| Open |
26.25 |
| High |
26.25 |
| Low |
26.00 |
| Volume |
4,570 |
| Split-adjusted Price |
10.27 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2018
|
+0.20 / +0.78%
|
26.25
|
26.25
|
26.00
|
26.00
|
26.13
|
10.27
|
4,570
|
|
|
8/22/2018
|
-0.20 / -0.77%
|
25.50
|
25.80
|
25.00
|
25.80
|
25.08
|
10.19
|
77,241
|
|
|
8/21/2018
|
+0.40 / +1.56%
|
25.40
|
26.00
|
25.00
|
26.00
|
25.24
|
10.27
|
44,140
|
|
|
8/20/2018
|
-0.30 / -1.16%
|
26.00
|
26.00
|
25.50
|
25.60
|
25.71
|
10.11
|
13,690
|
|
|
8/17/2018
|
+0.10 / +0.39%
|
26.30
|
26.30
|
25.80
|
25.90
|
26.09
|
10.23
|
59,140
|
|
|
8/16/2018
|
-1.60 / -5.84%
|
26.50
|
26.50
|
25.60
|
25.80
|
25.89
|
10.19
|
71,545
|
|
|
8/15/2018
|
+1.40 / +5.38%
|
27.60
|
27.60
|
26.05
|
27.40
|
27.25
|
10.82
|
16,770
|
|
|
8/14/2018
|
+0.20 / +0.78%
|
27.20
|
27.20
|
25.50
|
26.00
|
25.63
|
10.27
|
20,290
|
|
|
8/13/2018
|
-1.70 / -6.18%
|
27.90
|
27.90
|
25.70
|
25.80
|
26.33
|
10.19
|
46,870
|
|
|
8/10/2018
|
0.00 / 0.00%
|
29.00
|
29.00
|
27.50
|
27.50
|
27.94
|
10.86
|
17,430
|
|
|
8/9/2018
|
0.00 / 0.00%
|
29.00
|
29.00
|
27.50
|
27.50
|
28.11
|
10.86
|
33,830
|
|
|
8/8/2018
|
-0.80 / -2.83%
|
28.55
|
28.55
|
27.00
|
27.50
|
27.26
|
10.86
|
11,410
|
|
|
8/7/2018
|
+0.80 / +2.91%
|
28.50
|
28.50
|
27.10
|
28.30
|
27.52
|
11.18
|
6,250
|
|
|
8/6/2018
|
-0.90 / -3.17%
|
27.50
|
28.90
|
26.70
|
27.50
|
27.12
|
10.86
|
14,270
|
|
|
8/3/2018
|
-2.10 / -6.89%
|
30.50
|
30.50
|
28.40
|
28.40
|
28.88
|
11.21
|
5,020
|
|
|
8/2/2018
|
-0.30 / -0.97%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
12.04
|
150
|
|
|
8/1/2018
|
+1.50 / +5.12%
|
29.00
|
30.80
|
28.15
|
30.80
|
28.97
|
12.16
|
6,040
|
|
|
7/31/2018
|
-0.05 / -0.17%
|
28.00
|
30.90
|
28.00
|
29.30
|
29.05
|
11.57
|
6,970
|
|
|
7/30/2018
|
+1.85 / +6.73%
|
28.00
|
29.40
|
27.20
|
29.35
|
28.68
|
11.59
|
2,720
|
|
|
7/27/2018
|
-0.50 / -1.79%
|
27.50
|
27.60
|
27.50
|
27.50
|
27.53
|
10.86
|
1,530
|
|
|
7/26/2018
|
-0.70 / -2.44%
|
27.00
|
28.00
|
27.00
|
28.00
|
27.94
|
11.06
|
1,360
|
|
|
7/25/2018
|
+0.40 / +1.41%
|
28.00
|
28.70
|
28.00
|
28.70
|
28.30
|
11.33
|
1,060
|
|
|
7/24/2018
|
-0.70 / -2.41%
|
28.50
|
29.00
|
28.25
|
28.30
|
28.72
|
11.18
|
1,880
|
|
|
7/23/2018
|
-0.95 / -3.17%
|
28.25
|
29.00
|
28.20
|
29.00
|
28.61
|
11.45
|
260
|
|
|
7/20/2018
|
0.00 / 0.00%
|
29.00
|
29.95
|
29.00
|
29.95
|
29.48
|
11.83
|
110
|
|
|
7/19/2018
|
0.00 / 0.00%
|
29.95
|
29.95
|
28.40
|
29.95
|
28.68
|
11.83
|
1,290
|
|
|
7/18/2018
|
0.00 / 0.00%
|
29.00
|
30.00
|
28.15
|
29.95
|
29.21
|
11.83
|
3,560
|
|
|
7/17/2018
|
+0.15 / +0.50%
|
29.95
|
29.95
|
29.95
|
29.95
|
29.95
|
11.83
|
10
|
|
|
7/16/2018
|
-0.20 / -0.67%
|
29.00
|
30.00
|
29.00
|
29.80
|
29.10
|
11.77
|
1,340
|
|
|
7/13/2018
|
+0.10 / +0.33%
|
29.85
|
30.00
|
29.85
|
30.00
|
30.00
|
11.85
|
1,000
|
|
|