Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/28/2016	+0.40 / +0.74%	54.40	54.50	54.00	54.50	54.28	16.67	3,040
9/27/2016	+0.10 / +0.19%	54.00	54.10	54.00	54.10	54.05	16.55	1,530
9/26/2016	-0.40 / -0.74%	53.50	54.00	53.00	54.00	53.77	16.52	5,970
9/23/2016	0.00 / 0.00%	54.40	54.50	54.40	54.40	54.43	16.64	1,540
9/22/2016	+1.40 / +2.64%	52.00	54.50	52.00	54.40	53.30	16.64	3,790
9/21/2016	+1.00 / +1.92%	52.00	53.00	52.00	53.00	52.11	16.21	2,610
9/20/2016	0.00 / 0.00%	52.00	52.00	52.00	52.00	52.00	15.90	0
9/19/2016	-0.50 / -0.95%	52.50	53.00	52.00	52.00	52.05	15.90	1,460
9/16/2016	0.00 / 0.00%	52.50	54.90	52.50	52.50	52.76	16.06	1,630
9/15/2016	-0.40 / -0.76%	52.80	52.80	52.50	52.50	52.63	16.06	760
9/14/2016	0.00 / 0.00%	53.90	53.90	52.00	52.90	52.66	16.18	3,190
9/13/2016	-0.10 / -0.19%	52.00	54.80	52.00	52.90	53.01	16.18	3,660
9/12/2016	-1.00 / -1.85%	54.00	54.00	52.60	53.00	53.40	16.21	780
9/9/2016	-1.50 / -2.70%	54.00	55.50	54.00	54.00	54.62	16.52	2,490
9/8/2016	-1.00 / -1.77%	55.50	56.00	54.00	55.50	55.28	16.97	3,690
9/7/2016	-0.50 / -0.88%	56.00	56.50	56.00	56.50	56.25	17.28	430
9/6/2016	+0.50 / +0.88%	57.00	57.00	57.00	57.00	57.00	17.43	600
9/5/2016	0.00 / 0.00%	56.00	56.50	55.50	56.50	55.97	17.28	1,590
9/1/2016	-0.50 / -0.88%	56.00	56.50	56.00	56.50	56.25	17.28	1,950
8/31/2016	0.00 / 0.00%	57.00	57.00	55.50	57.00	56.45	17.43	3,100
8/30/2016	0.00 / 0.00%	57.00	57.00	56.00	57.00	56.43	17.43	3,420
8/29/2016	0.00 / 0.00%	56.00	57.00	55.50	57.00	55.97	17.43	1,340
8/26/2016	-0.50 / -0.87%	57.00	58.00	57.00	57.00	57.25	17.43	57,723
8/25/2016	0.00 / 0.00%	56.50	57.50	56.00	57.50	56.33	17.59	3,870
8/24/2016	+2.50 / +4.55%	56.50	58.00	56.50	57.50	56.99	17.59	671,860
8/23/2016	0.00 / 0.00%	56.00	58.00	55.00	55.00	56.65	16.82	1,730
8/22/2016	-3.50 / -5.98%	55.00	57.00	55.00	55.00	55.01	16.82	9,480
8/19/2016	0.00 / 0.00%	58.50	58.50	57.50	58.50	58.38	17.89	728,763
8/18/2016	+2.00 / +3.54%	56.50	58.50	56.00	58.50	57.02	17.89	6,840
8/17/2016	+0.50 / +0.89%	56.50	59.00	56.50	56.50	57.07	17.28	6,010

<<Previous 30 days Next 30 days>>

TMS News

29/04	TMS: Minutes & Resolution of the 2025 AGM
23/04	TMS: Update Documents for AGM 2025
23/04	TMS: BOD resolution dated April 21, 2025
23/04	TMS: BOD resolution dated April 21, 2025
23/04	TMS: Supplement to documents of AGM 2025