|
Closing price on 9/1/2020
|
|
| Open |
26.80 |
| High |
27.30 |
| Low |
26.80 |
| Volume |
3,020 |
| Split-adjusted Price |
12.47 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2020
|
-0.25 / -0.91%
|
26.80
|
27.30
|
26.80
|
27.20
|
26.82
|
12.47
|
3,020
|
|
|
8/31/2020
|
+1.30 / +4.97%
|
26.80
|
27.45
|
26.75
|
27.45
|
26.94
|
12.59
|
9,430
|
|
|
8/28/2020
|
+0.15 / +0.58%
|
26.50
|
26.50
|
26.15
|
26.15
|
26.42
|
11.99
|
3,180
|
|
|
8/27/2020
|
+0.25 / +0.97%
|
26.80
|
26.80
|
26.00
|
26.00
|
26.14
|
11.92
|
8,340
|
|
|
8/26/2020
|
-0.65 / -2.46%
|
26.10
|
26.10
|
25.75
|
25.75
|
25.93
|
11.81
|
60
|
|
|
8/25/2020
|
-0.50 / -1.86%
|
26.25
|
26.40
|
26.25
|
26.40
|
26.32
|
12.10
|
1,710
|
|
|
8/24/2020
|
+0.65 / +2.48%
|
25.80
|
26.90
|
25.80
|
26.90
|
26.35
|
12.33
|
50
|
|
|
8/21/2020
|
-0.05 / -0.19%
|
25.85
|
26.40
|
25.85
|
26.25
|
26.25
|
12.04
|
1,600
|
|
|
8/20/2020
|
+0.60 / +2.33%
|
26.20
|
26.30
|
26.20
|
26.30
|
26.25
|
12.06
|
2,010
|
|
|
8/19/2020
|
-0.70 / -2.65%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
11.78
|
10
|
|
|
8/18/2020
|
+0.10 / +0.38%
|
26.30
|
26.40
|
25.60
|
26.40
|
26.18
|
12.10
|
340
|
|
|
8/17/2020
|
+0.20 / +0.77%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
12.06
|
180
|
|
|
8/14/2020
|
+0.05 / +0.19%
|
25.70
|
26.10
|
25.70
|
26.10
|
25.90
|
11.97
|
20
|
|
|
8/13/2020
|
-0.25 / -0.95%
|
26.05
|
26.05
|
26.05
|
26.05
|
26.05
|
11.94
|
80
|
|
|
8/12/2020
|
+0.10 / +0.38%
|
25.90
|
26.30
|
25.90
|
26.30
|
25.93
|
12.06
|
1,620
|
|
|
8/11/2020
|
-0.10 / -0.38%
|
26.20
|
26.20
|
26.00
|
26.20
|
26.00
|
12.01
|
1,000
|
|
|
8/10/2020
|
+0.65 / +2.53%
|
25.80
|
26.30
|
25.65
|
26.30
|
26.23
|
12.06
|
610
|
|
|
8/7/2020
|
0.00 / 0.00%
|
25.65
|
25.65
|
25.65
|
25.65
|
25.65
|
11.76
|
0
|
|
|
8/6/2020
|
-0.25 / -0.97%
|
25.90
|
25.90
|
25.65
|
25.65
|
25.83
|
11.76
|
1,200
|
|
|
8/5/2020
|
+0.25 / +0.97%
|
26.00
|
26.85
|
25.90
|
25.90
|
26.75
|
11.88
|
17,310
|
|
|
8/4/2020
|
-0.35 / -1.35%
|
26.00
|
26.00
|
25.65
|
25.65
|
25.83
|
11.76
|
410
|
|
|
8/3/2020
|
+0.15 / +0.58%
|
26.90
|
27.00
|
25.60
|
26.00
|
26.70
|
11.92
|
9,140
|
|
|
7/31/2020
|
0.00 / 0.00%
|
25.85
|
25.95
|
25.85
|
25.85
|
25.88
|
11.85
|
290
|
|
|
7/30/2020
|
0.00 / 0.00%
|
25.85
|
25.85
|
25.85
|
25.85
|
25.85
|
11.85
|
10
|
|
|
7/29/2020
|
-0.10 / -0.39%
|
25.90
|
25.90
|
25.80
|
25.85
|
25.84
|
11.85
|
6,850
|
|
|
7/28/2020
|
+0.60 / +2.37%
|
25.00
|
25.95
|
24.30
|
25.95
|
25.30
|
11.90
|
162,430
|
|
|
7/27/2020
|
-0.30 / -1.17%
|
25.00
|
25.35
|
25.00
|
25.35
|
25.00
|
11.62
|
720
|
|
|
7/24/2020
|
-0.15 / -0.58%
|
25.80
|
25.80
|
25.65
|
25.65
|
25.73
|
11.76
|
7,190
|
|
|
7/23/2020
|
+0.10 / +0.39%
|
25.75
|
25.90
|
25.75
|
25.80
|
25.80
|
11.83
|
3,280
|
|
|
7/22/2020
|
+0.05 / +0.19%
|
25.65
|
25.70
|
25.65
|
25.70
|
25.68
|
11.78
|
290
|
|
|