|
Closing price on 8/9/2022
|
|
| Open |
75.50 |
| High |
75.60 |
| Low |
74.70 |
| Volume |
31,800 |
| Split-adjusted Price |
46.42 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2022
|
0.00 / 0.00%
|
75.50
|
75.60
|
74.70
|
75.00
|
75.04
|
46.42
|
31,800
|
|
|
8/8/2022
|
0.00 / 0.00%
|
75.00
|
75.50
|
74.90
|
75.00
|
75.03
|
46.42
|
25,800
|
|
|
8/5/2022
|
-0.20 / -0.27%
|
74.50
|
75.00
|
73.50
|
75.00
|
73.98
|
46.42
|
22,700
|
|
|
8/4/2022
|
+1.20 / +1.62%
|
74.10
|
76.00
|
74.00
|
75.20
|
74.77
|
46.54
|
27,200
|
|
|
8/3/2022
|
-1.30 / -1.73%
|
75.30
|
75.50
|
74.00
|
74.00
|
74.29
|
45.80
|
29,400
|
|
|
8/2/2022
|
+0.60 / +0.80%
|
75.40
|
75.90
|
74.10
|
75.30
|
74.67
|
46.60
|
6,000
|
|
|
8/1/2022
|
-0.30 / -0.40%
|
74.10
|
74.80
|
73.00
|
74.70
|
73.90
|
46.23
|
5,300
|
|
|
7/29/2022
|
0.00 / 0.00%
|
74.10
|
75.50
|
74.10
|
75.00
|
74.92
|
46.42
|
1,600
|
|
|
7/28/2022
|
-0.10 / -0.13%
|
76.20
|
76.30
|
75.00
|
75.00
|
75.14
|
46.42
|
7,000
|
|
|
7/27/2022
|
-0.70 / -0.92%
|
75.70
|
75.70
|
73.10
|
75.10
|
74.47
|
46.48
|
3,300
|
|
|
7/26/2022
|
-0.20 / -0.26%
|
76.00
|
76.00
|
74.00
|
75.80
|
74.75
|
46.91
|
13,200
|
|
|
7/25/2022
|
0.00 / 0.00%
|
76.00
|
76.00
|
75.80
|
76.00
|
75.91
|
47.04
|
4,600
|
|
|
7/22/2022
|
-0.10 / -0.13%
|
76.10
|
76.90
|
76.00
|
76.00
|
76.38
|
47.04
|
6,300
|
|
|
7/21/2022
|
+1.70 / +2.28%
|
74.90
|
76.10
|
74.90
|
76.10
|
75.84
|
47.10
|
20,400
|
|
|
7/20/2022
|
0.00 / 0.00%
|
76.20
|
76.20
|
73.50
|
74.40
|
74.48
|
46.05
|
10,200
|
|
|
7/19/2022
|
+0.50 / +0.68%
|
73.90
|
75.00
|
73.70
|
74.40
|
74.31
|
46.05
|
2,200
|
|
|
7/18/2022
|
+0.70 / +0.96%
|
73.20
|
73.90
|
73.20
|
73.90
|
73.34
|
45.74
|
2,600
|
|
|
7/15/2022
|
+0.20 / +0.27%
|
74.50
|
74.50
|
73.00
|
73.20
|
73.43
|
45.30
|
11,600
|
|
|
7/14/2022
|
-2.40 / -3.18%
|
75.00
|
75.50
|
73.00
|
73.00
|
73.55
|
45.18
|
12,100
|
|
|
7/13/2022
|
+1.40 / +1.89%
|
74.00
|
76.00
|
74.00
|
75.40
|
74.56
|
46.66
|
25,000
|
|
|
7/12/2022
|
-5.00 / -6.33%
|
75.50
|
75.90
|
73.50
|
74.00
|
73.89
|
45.80
|
87,700
|
|
|
7/11/2022
|
-0.50 / -0.63%
|
79.50
|
79.50
|
78.70
|
79.00
|
79.02
|
48.89
|
10,700
|
|
|
7/8/2022
|
-0.80 / -1.00%
|
80.20
|
80.20
|
75.60
|
79.50
|
78.04
|
49.20
|
19,500
|
|
|
7/7/2022
|
-1.00 / -1.23%
|
78.20
|
81.60
|
75.70
|
80.30
|
77.42
|
49.70
|
46,100
|
|
|
7/6/2022
|
-0.10 / -0.12%
|
80.00
|
81.40
|
79.00
|
81.30
|
80.55
|
50.32
|
23,500
|
|
|
7/5/2022
|
+0.30 / +0.37%
|
80.10
|
81.80
|
79.70
|
81.40
|
81.24
|
50.38
|
22,400
|
|
|
7/4/2022
|
-0.90 / -1.10%
|
82.50
|
82.50
|
81.10
|
81.10
|
82.11
|
50.19
|
3,700
|
|
|
7/1/2022
|
+1.20 / +1.49%
|
80.80
|
82.90
|
78.00
|
82.00
|
80.68
|
50.75
|
6,000
|
|
|
6/30/2022
|
-2.10 / -2.53%
|
84.00
|
84.00
|
80.50
|
80.80
|
81.91
|
50.01
|
11,600
|
|
|
6/29/2022
|
-0.40 / -0.48%
|
83.30
|
83.30
|
81.00
|
82.90
|
82.97
|
51.31
|
4,500
|
|
|