Closing price on 8/28/2023
|
|
Open |
55.90 |
High |
56.80 |
Low |
55.90 |
Volume |
2,900 |
Split-adjusted Price |
43.69 |
|
|
TMS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/28/2023
|
+0.90 / +1.61%
|
55.90
|
56.80
|
55.90
|
56.80
|
56.26
|
43.69
|
2,900
|
|
8/25/2023
|
+0.20 / +0.36%
|
54.20
|
55.90
|
54.20
|
55.90
|
55.24
|
43.00
|
4,900
|
|
8/24/2023
|
-0.20 / -0.36%
|
55.00
|
55.70
|
55.00
|
55.70
|
55.05
|
42.85
|
1,400
|
|
8/23/2023
|
+0.10 / +0.18%
|
55.80
|
55.90
|
55.80
|
55.90
|
55.85
|
43.00
|
200
|
|
8/22/2023
|
0.00 / 0.00%
|
54.00
|
56.00
|
54.00
|
55.80
|
55.61
|
42.92
|
6,700
|
|
8/21/2023
|
-0.20 / -0.36%
|
55.00
|
55.80
|
55.00
|
55.80
|
55.11
|
42.92
|
700
|
|
8/18/2023
|
+0.80 / +1.45%
|
54.50
|
56.00
|
54.50
|
56.00
|
54.99
|
43.08
|
28,400
|
|
8/17/2023
|
0.00 / 0.00%
|
54.50
|
55.20
|
54.50
|
55.20
|
54.60
|
42.46
|
700
|
|
8/16/2023
|
-0.30 / -0.54%
|
55.00
|
55.30
|
54.40
|
55.20
|
54.90
|
42.46
|
3,700
|
|
8/15/2023
|
0.00 / 0.00%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
42.69
|
0
|
|
8/14/2023
|
+1.40 / +2.59%
|
55.00
|
56.00
|
54.10
|
55.50
|
55.16
|
42.69
|
23,100
|
|
8/11/2023
|
-1.80 / -3.22%
|
53.20
|
55.80
|
53.20
|
54.10
|
54.70
|
41.62
|
2,000
|
|
8/10/2023
|
+0.90 / +1.64%
|
54.40
|
55.90
|
54.10
|
55.90
|
54.66
|
43.00
|
8,700
|
|
8/9/2023
|
-1.00 / -1.79%
|
54.80
|
56.00
|
54.80
|
55.00
|
55.04
|
42.31
|
1,000
|
|
8/8/2023
|
-0.40 / -0.71%
|
55.90
|
56.00
|
55.00
|
56.00
|
55.40
|
43.08
|
13,700
|
|
8/7/2023
|
+0.40 / +0.71%
|
55.10
|
56.50
|
55.00
|
56.40
|
55.39
|
43.38
|
4,800
|
|
8/4/2023
|
-0.20 / -0.36%
|
56.00
|
56.00
|
54.70
|
55.90
|
55.28
|
43.00
|
6,800
|
|
8/3/2023
|
-0.20 / -0.36%
|
54.30
|
56.40
|
54.10
|
56.10
|
54.97
|
43.15
|
3,600
|
|
8/2/2023
|
-0.20 / -0.35%
|
57.30
|
57.30
|
54.70
|
56.30
|
55.66
|
43.31
|
2,200
|
|
8/1/2023
|
-0.50 / -0.88%
|
57.50
|
57.50
|
55.00
|
56.50
|
57.31
|
43.46
|
22,100
|
|
7/31/2023
|
+2.20 / +4.01%
|
53.80
|
58.00
|
53.80
|
57.00
|
55.74
|
43.85
|
23,000
|
|
7/28/2023
|
+0.20 / +0.37%
|
55.10
|
55.20
|
54.80
|
54.80
|
54.80
|
42.15
|
4,200
|
|
7/27/2023
|
-2.20 / -3.87%
|
56.60
|
56.70
|
54.40
|
54.60
|
54.78
|
42.00
|
14,700
|
|
7/26/2023
|
+1.90 / +3.46%
|
53.60
|
57.50
|
53.60
|
56.80
|
56.34
|
43.69
|
5,300
|
|
7/25/2023
|
-2.30 / -4.02%
|
58.00
|
58.00
|
54.50
|
54.90
|
56.56
|
42.23
|
7,600
|
|
7/24/2023
|
+3.50 / +6.52%
|
53.70
|
57.40
|
52.30
|
57.20
|
54.42
|
44.00
|
111,000
|
|
7/21/2023
|
-2.90 / -5.12%
|
55.10
|
56.00
|
53.60
|
53.70
|
54.45
|
41.31
|
8,900
|
|
7/20/2023
|
+3.60 / +6.79%
|
52.30
|
56.70
|
52.00
|
56.60
|
52.99
|
43.54
|
402,500
|
|
7/19/2023
|
-0.60 / -1.12%
|
53.60
|
55.50
|
53.00
|
53.00
|
53.48
|
40.77
|
12,100
|
|
7/18/2023
|
-0.30 / -0.56%
|
53.50
|
53.60
|
53.50
|
53.60
|
53.53
|
41.23
|
2,200
|
|
|