|
Closing price on 8/6/2026
|
|
| Open |
36.75 |
| High |
36.75 |
| Low |
36.75 |
| Volume |
0 |
| Split-adjusted Price |
33.89 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2026
|
0.00 / 0.00%
|
36.75
|
36.75
|
36.75
|
36.75
|
36.75
|
33.89
|
0
|
|
|
8/5/2026
|
0.00 / 0.00%
|
36.75
|
36.75
|
36.75
|
36.75
|
36.75
|
33.89
|
0
|
|
|
8/4/2026
|
0.00 / 0.00%
|
36.75
|
36.75
|
36.75
|
36.75
|
36.75
|
33.89
|
0
|
|
|
8/3/2026
|
0.00 / 0.00%
|
36.75
|
36.75
|
36.75
|
36.75
|
36.75
|
33.89
|
0
|
|
|
7/31/2026
|
+1.65 / +4.70%
|
36.75
|
36.75
|
36.75
|
36.75
|
36.75
|
33.89
|
100
|
|
|
7/30/2026
|
0.00 / 0.00%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
32.37
|
0
|
|
|
7/29/2026
|
-1.80 / -4.88%
|
35.05
|
36.45
|
35.05
|
35.10
|
35.41
|
32.37
|
400
|
|
|
7/28/2026
|
+0.05 / +0.14%
|
35.00
|
36.90
|
35.00
|
36.90
|
36.18
|
34.03
|
1,200
|
|
|
7/27/2026
|
0.00 / 0.00%
|
36.85
|
36.85
|
36.85
|
36.85
|
36.85
|
33.98
|
0
|
|
|
7/24/2026
|
0.00 / 0.00%
|
36.85
|
36.85
|
36.85
|
36.85
|
36.85
|
33.98
|
0
|
|
|
7/23/2026
|
+0.35 / +0.96%
|
35.80
|
36.85
|
35.80
|
36.85
|
36.13
|
33.98
|
500
|
|
|
7/22/2026
|
+0.05 / +0.14%
|
36.10
|
36.50
|
33.90
|
36.50
|
34.84
|
33.66
|
1,600
|
|
|
7/21/2026
|
+1.00 / +2.82%
|
34.50
|
36.65
|
34.00
|
36.45
|
34.57
|
33.62
|
1,300
|
|
|
7/20/2026
|
-1.85 / -4.96%
|
37.00
|
37.00
|
35.45
|
35.45
|
36.23
|
32.69
|
200
|
|
|
7/17/2026
|
-0.30 / -0.80%
|
35.70
|
37.30
|
35.00
|
37.30
|
35.55
|
34.40
|
1,200
|
|
|
7/16/2026
|
-0.35 / -0.92%
|
37.85
|
37.85
|
35.30
|
37.60
|
37.09
|
34.68
|
3,500
|
|
|
7/15/2026
|
+1.55 / +4.26%
|
37.65
|
37.95
|
34.45
|
37.95
|
37.21
|
35.00
|
2,700
|
|
|
7/14/2026
|
-1.25 / -3.32%
|
37.50
|
38.50
|
36.40
|
36.40
|
38.24
|
33.57
|
2,300
|
|
|
7/13/2026
|
0.00 / 0.00%
|
37.65
|
37.65
|
37.65
|
37.65
|
37.65
|
34.72
|
0
|
|
|
7/10/2026
|
+0.10 / +0.27%
|
37.65
|
37.65
|
37.65
|
37.65
|
37.65
|
34.72
|
100
|
|
|
7/9/2026
|
-0.15 / -0.40%
|
37.55
|
37.55
|
37.55
|
37.55
|
37.55
|
34.63
|
100
|
|
|
7/8/2026
|
0.00 / 0.00%
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
34.77
|
0
|
|
|
7/7/2026
|
0.00 / 0.00%
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
34.77
|
0
|
|
|
7/6/2026
|
0.00 / 0.00%
|
37.65
|
37.70
|
37.65
|
37.70
|
37.67
|
34.77
|
1,400
|
|
|
7/3/2026
|
+0.90 / +2.45%
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
34.77
|
100
|
|
|
7/2/2026
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
33.94
|
0
|
|
|
7/1/2026
|
-0.65 / -1.74%
|
37.30
|
38.45
|
36.80
|
36.80
|
37.23
|
33.94
|
1,100
|
|
|
6/30/2026
|
0.00 / 0.00%
|
38.00
|
38.00
|
37.45
|
37.45
|
37.82
|
34.54
|
300
|
|
|
6/29/2026
|
-1.35 / -3.48%
|
37.50
|
38.80
|
37.45
|
37.45
|
38.14
|
34.54
|
1,000
|
|
|
6/26/2026
|
+0.50 / +1.31%
|
36.65
|
39.00
|
36.60
|
38.80
|
36.82
|
35.78
|
21,000
|
|
|