|
Closing price on 9/20/2022
|
|
| Open |
65.10 |
| High |
67.80 |
| Low |
64.90 |
| Volume |
28,000 |
| Split-adjusted Price |
39.52 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2022
|
+0.50 / +0.77%
|
65.10
|
67.80
|
64.90
|
65.40
|
65.53
|
39.52
|
28,000
|
|
|
9/19/2022
|
-4.80 / -6.89%
|
65.10
|
70.00
|
64.90
|
64.90
|
65.89
|
39.22
|
40,500
|
|
|
9/16/2022
|
-0.30 / -0.43%
|
70.00
|
70.00
|
68.30
|
69.70
|
69.68
|
42.12
|
2,700
|
|
|
9/15/2022
|
0.00 / 0.00%
|
70.00
|
70.60
|
70.00
|
70.00
|
70.08
|
42.30
|
2,500
|
|
|
9/14/2022
|
+1.00 / +1.45%
|
68.50
|
70.30
|
68.00
|
70.00
|
69.14
|
42.30
|
8,100
|
|
|
9/13/2022
|
-1.40 / -1.99%
|
70.00
|
70.30
|
69.00
|
69.00
|
69.60
|
41.70
|
7,400
|
|
|
9/12/2022
|
+0.50 / +0.72%
|
70.00
|
70.50
|
69.10
|
70.40
|
70.13
|
42.54
|
4,300
|
|
|
9/9/2022
|
+1.00 / +1.45%
|
68.90
|
70.40
|
68.90
|
69.90
|
69.78
|
42.24
|
4,000
|
|
|
9/8/2022
|
+0.40 / +0.58%
|
68.70
|
70.50
|
68.70
|
68.90
|
69.65
|
41.64
|
7,800
|
|
|
9/7/2022
|
-3.50 / -4.86%
|
70.50
|
72.00
|
68.50
|
68.50
|
70.05
|
41.40
|
14,900
|
|
|
9/6/2022
|
-0.10 / -0.14%
|
73.80
|
73.80
|
72.00
|
72.00
|
72.18
|
43.51
|
6,500
|
|
|
9/5/2022
|
-0.90 / -1.23%
|
73.00
|
73.00
|
72.00
|
72.10
|
72.48
|
43.57
|
10,800
|
|
|
8/31/2022
|
-0.30 / -0.41%
|
72.90
|
73.90
|
72.10
|
73.00
|
73.02
|
44.12
|
6,000
|
|
|
8/30/2022
|
+0.30 / +0.41%
|
73.20
|
73.90
|
73.00
|
73.30
|
73.14
|
44.30
|
12,600
|
|
|
8/29/2022
|
-0.70 / -0.95%
|
73.70
|
73.70
|
73.00
|
73.00
|
73.14
|
44.12
|
11,700
|
|
|
8/26/2022
|
-0.40 / -0.54%
|
74.10
|
74.30
|
73.70
|
73.70
|
74.03
|
44.54
|
10,100
|
|
|
8/25/2022
|
-0.20 / -0.27%
|
74.70
|
74.70
|
73.00
|
74.10
|
73.89
|
44.78
|
7,000
|
|
|
8/24/2022
|
+0.30 / +0.41%
|
74.00
|
74.50
|
73.60
|
74.30
|
73.96
|
44.90
|
16,700
|
|
|
8/23/2022
|
+1.00 / +1.37%
|
73.00
|
74.80
|
73.00
|
74.00
|
73.54
|
44.72
|
10,700
|
|
|
8/22/2022
|
-1.00 / -1.35%
|
73.90
|
74.00
|
73.00
|
73.00
|
73.39
|
44.12
|
9,500
|
|
|
8/19/2022
|
-0.40 / -0.54%
|
75.00
|
75.00
|
74.00
|
74.00
|
74.48
|
44.72
|
7,000
|
|
|
8/18/2022
|
0.00 / 0.00%
|
74.40
|
74.70
|
74.00
|
74.40
|
74.28
|
44.96
|
17,200
|
|
|
8/17/2022
|
-0.60 / -0.80%
|
75.50
|
75.50
|
74.20
|
74.40
|
74.82
|
44.96
|
12,300
|
|
|
8/16/2022
|
-0.20 / -0.27%
|
75.00
|
75.30
|
74.90
|
75.00
|
75.02
|
45.32
|
22,200
|
|
|
8/15/2022
|
+0.70 / +0.94%
|
74.40
|
75.20
|
74.40
|
75.20
|
74.67
|
45.45
|
21,300
|
|
|
8/12/2022
|
-0.50 / -0.67%
|
75.70
|
75.70
|
74.10
|
74.50
|
74.91
|
45.02
|
14,900
|
|
|
8/11/2022
|
0.00 / 0.00%
|
75.00
|
76.00
|
75.00
|
75.00
|
75.52
|
45.32
|
22,500
|
|
|
8/10/2022
|
0.00 / 0.00%
|
75.00
|
75.40
|
74.80
|
75.00
|
74.99
|
45.32
|
9,700
|
|
|
8/9/2022
|
0.00 / 0.00%
|
75.50
|
75.60
|
74.70
|
75.00
|
75.04
|
45.32
|
31,800
|
|
|
8/8/2022
|
0.00 / 0.00%
|
75.00
|
75.50
|
74.90
|
75.00
|
75.03
|
45.32
|
25,800
|
|
|