|
Closing price on 8/6/2018
|
|
| Open |
27.50 |
| High |
28.90 |
| Low |
26.70 |
| Volume |
14,270 |
| Split-adjusted Price |
10.86 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/12/2018
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
11.81
|
0
|
|
|
7/11/2018
|
+1.95 / +6.98%
|
28.10
|
29.90
|
28.00
|
29.90
|
29.46
|
11.81
|
1,120
|
|
|
7/10/2018
|
-0.15 / -0.53%
|
28.60
|
29.80
|
27.95
|
27.95
|
28.58
|
11.04
|
560
|
|
|
7/9/2018
|
-1.90 / -6.33%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
11.10
|
70
|
|
|
7/6/2018
|
+1.20 / +4.17%
|
29.00
|
30.00
|
27.00
|
30.00
|
28.79
|
11.85
|
660
|
|
|
7/5/2018
|
-0.70 / -2.37%
|
30.40
|
30.40
|
28.80
|
28.80
|
29.60
|
11.37
|
130
|
|
|
7/4/2018
|
-1.30 / -4.22%
|
30.00
|
30.00
|
29.50
|
29.50
|
29.75
|
11.65
|
220
|
|
|
7/3/2018
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
12.16
|
0
|
|
|
7/2/2018
|
+0.70 / +2.33%
|
30.00
|
30.80
|
29.35
|
30.80
|
30.00
|
12.16
|
2,700
|
|
|
6/29/2018
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.00
|
30.10
|
30.53
|
11.89
|
410
|
|
|
6/28/2018
|
+0.10 / +0.33%
|
31.40
|
31.40
|
30.10
|
30.10
|
31.36
|
11.89
|
8,960
|
|
|
6/27/2018
|
0.00 / 0.00%
|
28.65
|
30.90
|
28.65
|
30.00
|
29.28
|
11.85
|
2,220
|
|
|
6/26/2018
|
0.00 / 0.00%
|
30.00
|
31.00
|
30.00
|
30.00
|
30.25
|
11.85
|
340
|
|
|