|
Closing price on 9/24/2014
|
|
| Open |
35.10 |
| High |
37.20 |
| Low |
35.10 |
| Volume |
370 |
| Split-adjusted Price |
9.73 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2014
|
+2.40 / +6.90%
|
35.10
|
37.20
|
35.10
|
37.20
|
37.20
|
9.73
|
370
|
|
|
9/23/2014
|
+2.20 / +6.75%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
9.10
|
10
|
|
|
9/22/2014
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
8.53
|
100
|
|
|
9/19/2014
|
-2.40 / -6.86%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
8.53
|
170
|
|
|
9/18/2014
|
-1.00 / -2.78%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
9.15
|
340
|
|
|
9/17/2014
|
+2.00 / +5.88%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
9.42
|
1,000
|
|
|
9/16/2014
|
+0.40 / +1.19%
|
35.90
|
35.90
|
34.00
|
34.00
|
34.00
|
8.89
|
410
|
|
|
9/15/2014
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
8.79
|
0
|
|
|
9/12/2014
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
8.79
|
100
|
|
|
9/11/2014
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
8.79
|
0
|
|
|
9/10/2014
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
8.79
|
0
|
|
|
9/9/2014
|
-2.50 / -6.93%
|
36.50
|
38.50
|
33.60
|
33.60
|
33.60
|
8.79
|
29,490
|
|
|
9/8/2014
|
+0.10 / +0.28%
|
36.00
|
37.50
|
36.00
|
36.10
|
36.10
|
9.44
|
35,010
|
|
|
9/5/2014
|
0.00 / 0.00%
|
33.50
|
36.00
|
33.50
|
36.00
|
36.00
|
9.42
|
1,305,662
|
|
|
9/4/2014
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
9.42
|
0
|
|
|
9/3/2014
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
9.42
|
5,000
|
|
|
8/29/2014
|
+1.00 / +2.86%
|
34.00
|
36.00
|
34.00
|
36.00
|
36.00
|
9.42
|
3,840
|
|
|
8/28/2014
|
+1.00 / +2.94%
|
34.00
|
35.00
|
34.00
|
35.00
|
35.00
|
9.15
|
2,600
|
|
|
8/27/2014
|
+1.00 / +3.03%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
8.89
|
3,000
|
|
|
8/26/2014
|
-1.00 / -2.94%
|
35.70
|
35.70
|
33.00
|
33.00
|
33.00
|
8.63
|
3,860
|
|
|
8/25/2014
|
+1.50 / +4.62%
|
34.70
|
34.70
|
34.00
|
34.00
|
34.00
|
8.89
|
690
|
|
|
8/22/2014
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
8.50
|
0
|
|
|
8/21/2014
|
+0.40 / +1.25%
|
32.90
|
33.00
|
32.50
|
32.50
|
32.50
|
8.50
|
4,020
|
|
|
8/20/2014
|
-1.10 / -3.31%
|
32.00
|
33.20
|
32.00
|
32.10
|
32.10
|
8.40
|
4,020
|
|
|
8/19/2014
|
+2.10 / +6.75%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
8.68
|
1,150
|
|
|
8/18/2014
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
8.13
|
0
|
|
|
8/15/2014
|
-2.30 / -6.89%
|
35.50
|
35.70
|
31.10
|
31.10
|
31.10
|
8.13
|
7,450
|
|
|
8/14/2014
|
0.00 / 0.00%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
8.74
|
0
|
|
|
8/13/2014
|
0.00 / 0.00%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
8.74
|
0
|
|
|
8/12/2014
|
-2.50 / -6.96%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
8.74
|
820
|
|
|