|
Closing price on 8/28/2014
|
|
| Open |
34.00 |
| High |
35.00 |
| Low |
34.00 |
| Volume |
2,600 |
| Split-adjusted Price |
9.15 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2014
|
+1.00 / +2.94%
|
34.00
|
35.00
|
34.00
|
35.00
|
35.00
|
9.15
|
2,600
|
|
|
8/27/2014
|
+1.00 / +3.03%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
8.89
|
3,000
|
|
|
8/26/2014
|
-1.00 / -2.94%
|
35.70
|
35.70
|
33.00
|
33.00
|
33.00
|
8.63
|
3,860
|
|
|
8/25/2014
|
+1.50 / +4.62%
|
34.70
|
34.70
|
34.00
|
34.00
|
34.00
|
8.89
|
690
|
|
|
8/22/2014
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
8.50
|
0
|
|
|
8/21/2014
|
+0.40 / +1.25%
|
32.90
|
33.00
|
32.50
|
32.50
|
32.50
|
8.50
|
4,020
|
|
|
8/20/2014
|
-1.10 / -3.31%
|
32.00
|
33.20
|
32.00
|
32.10
|
32.10
|
8.40
|
4,020
|
|
|
8/19/2014
|
+2.10 / +6.75%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
8.68
|
1,150
|
|
|
8/18/2014
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
8.13
|
0
|
|
|
8/15/2014
|
-2.30 / -6.89%
|
35.50
|
35.70
|
31.10
|
31.10
|
31.10
|
8.13
|
7,450
|
|
|
8/14/2014
|
0.00 / 0.00%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
8.74
|
0
|
|
|
8/13/2014
|
0.00 / 0.00%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
8.74
|
0
|
|
|
8/12/2014
|
-2.50 / -6.96%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
8.74
|
820
|
|
|
8/11/2014
|
0.00 / 0.00%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
9.39
|
0
|
|
|
8/8/2014
|
0.00 / 0.00%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
9.39
|
24,080
|
|
|
8/7/2014
|
-0.80 / -2.18%
|
34.20
|
35.90
|
34.20
|
35.90
|
35.90
|
9.39
|
60
|
|
|
8/6/2014
|
+1.50 / +4.26%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
9.60
|
60,010
|
|
|
8/5/2014
|
+0.30 / +0.86%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
9.21
|
10
|
|
|
8/4/2014
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
9.13
|
0
|
|
|
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
|
|
|