|
Closing price on 9/10/2018
|
|
| Open |
25.80 |
| High |
25.90 |
| Low |
25.65 |
| Volume |
840 |
| Split-adjusted Price |
9.91 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2018
|
+0.20 / +0.78%
|
25.80
|
25.90
|
25.65
|
25.70
|
25.76
|
9.91
|
840
|
|
|
9/7/2018
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.40
|
25.50
|
25.53
|
9.83
|
1,740
|
|
|
9/6/2018
|
-0.40 / -1.54%
|
25.50
|
25.90
|
25.10
|
25.50
|
25.35
|
9.83
|
13,690
|
|
|
9/5/2018
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
9.99
|
200
|
|
|
9/4/2018
|
0.00 / 0.00%
|
25.90
|
26.00
|
25.80
|
25.90
|
25.90
|
9.99
|
1,330
|
|
|
8/31/2018
|
0.00 / 0.00%
|
25.90
|
26.10
|
25.60
|
25.90
|
25.98
|
9.99
|
6,120
|
|
|
8/30/2018
|
0.00 / 0.00%
|
26.15
|
26.15
|
25.60
|
25.90
|
25.99
|
9.99
|
4,810
|
|
|
8/29/2018
|
+0.30 / +1.17%
|
25.20
|
26.00
|
25.20
|
25.90
|
25.64
|
9.99
|
1,560
|
|
|
8/28/2018
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
9.87
|
30
|
|
|
8/27/2018
|
0.00 / 0.00%
|
24.75
|
25.75
|
24.75
|
25.60
|
25.23
|
9.87
|
18,790
|
|
|
8/24/2018
|
-0.40 / -1.54%
|
25.50
|
25.70
|
25.50
|
25.60
|
25.58
|
9.87
|
950
|
|
|
8/23/2018
|
+0.20 / +0.78%
|
26.25
|
26.25
|
26.00
|
26.00
|
26.13
|
10.03
|
4,570
|
|
|
8/22/2018
|
-0.20 / -0.77%
|
25.50
|
25.80
|
25.00
|
25.80
|
25.08
|
9.95
|
77,241
|
|
|
8/21/2018
|
+0.40 / +1.56%
|
25.40
|
26.00
|
25.00
|
26.00
|
25.24
|
10.03
|
44,140
|
|
|
8/20/2018
|
-0.30 / -1.16%
|
26.00
|
26.00
|
25.50
|
25.60
|
25.71
|
9.87
|
13,690
|
|
|
8/17/2018
|
+0.10 / +0.39%
|
26.30
|
26.30
|
25.80
|
25.90
|
26.09
|
9.99
|
59,140
|
|
|
8/16/2018
|
-1.60 / -5.84%
|
26.50
|
26.50
|
25.60
|
25.80
|
25.89
|
9.95
|
71,545
|
|
|
8/15/2018
|
+1.40 / +5.38%
|
27.60
|
27.60
|
26.05
|
27.40
|
27.25
|
10.57
|
16,770
|
|
|
8/14/2018
|
+0.20 / +0.78%
|
27.20
|
27.20
|
25.50
|
26.00
|
25.63
|
10.03
|
20,290
|
|
|
8/13/2018
|
-1.70 / -6.18%
|
27.90
|
27.90
|
25.70
|
25.80
|
26.33
|
9.95
|
46,870
|
|
|
8/10/2018
|
0.00 / 0.00%
|
29.00
|
29.00
|
27.50
|
27.50
|
27.94
|
10.60
|
17,430
|
|
|
8/9/2018
|
0.00 / 0.00%
|
29.00
|
29.00
|
27.50
|
27.50
|
28.11
|
10.60
|
33,830
|
|
|
8/8/2018
|
-0.80 / -2.83%
|
28.55
|
28.55
|
27.00
|
27.50
|
27.26
|
10.60
|
11,410
|
|
|
8/7/2018
|
+0.80 / +2.91%
|
28.50
|
28.50
|
27.10
|
28.30
|
27.52
|
10.91
|
6,250
|
|
|
8/6/2018
|
-0.90 / -3.17%
|
27.50
|
28.90
|
26.70
|
27.50
|
27.12
|
10.60
|
14,270
|
|
|
8/3/2018
|
-2.10 / -6.89%
|
30.50
|
30.50
|
28.40
|
28.40
|
28.88
|
10.95
|
5,020
|
|
|
8/2/2018
|
-0.30 / -0.97%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
11.76
|
150
|
|
|
8/1/2018
|
+1.50 / +5.12%
|
29.00
|
30.80
|
28.15
|
30.80
|
28.97
|
11.88
|
6,040
|
|
|
7/31/2018
|
-0.05 / -0.17%
|
28.00
|
30.90
|
28.00
|
29.30
|
29.05
|
11.30
|
6,970
|
|
|
7/30/2018
|
+1.85 / +6.73%
|
28.00
|
29.40
|
27.20
|
29.35
|
28.68
|
11.32
|
2,720
|
|
|