|
Closing price on 9/28/2021
|
|
| Open |
57.60 |
| High |
63.00 |
| Low |
57.60 |
| Volume |
181,800 |
| Split-adjusted Price |
37.53 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2021
|
+2.60 / +4.37%
|
57.60
|
63.00
|
57.60
|
62.10
|
59.43
|
37.53
|
181,800
|
|
|
9/27/2021
|
-1.40 / -2.30%
|
60.90
|
60.90
|
58.80
|
59.50
|
60.19
|
35.96
|
30,900
|
|
|
9/24/2021
|
-0.80 / -1.30%
|
61.60
|
61.70
|
58.80
|
60.90
|
60.87
|
36.80
|
21,700
|
|
|
9/23/2021
|
+0.80 / +1.31%
|
63.90
|
63.90
|
60.20
|
61.70
|
61.96
|
37.29
|
68,500
|
|
|
9/22/2021
|
-0.40 / -0.56%
|
69.60
|
71.00
|
69.00
|
70.50
|
70.07
|
36.78
|
58,400
|
|
|
9/21/2021
|
-0.10 / -0.14%
|
69.60
|
72.00
|
68.10
|
70.90
|
70.02
|
36.99
|
164,300
|
|
|
9/20/2021
|
-4.00 / -5.33%
|
75.00
|
75.00
|
71.00
|
71.00
|
72.14
|
37.05
|
88,300
|
|
|
9/17/2021
|
-0.90 / -1.19%
|
75.00
|
76.00
|
72.90
|
75.00
|
73.59
|
39.13
|
84,600
|
|
|
9/16/2021
|
+3.40 / +4.69%
|
72.40
|
77.00
|
69.60
|
75.90
|
71.84
|
39.60
|
169,900
|
|
|
9/15/2021
|
+1.60 / +2.26%
|
69.30
|
72.50
|
69.30
|
72.50
|
70.25
|
37.83
|
79,400
|
|
|
9/14/2021
|
-1.50 / -2.07%
|
70.10
|
72.40
|
69.30
|
70.90
|
69.82
|
36.99
|
104,400
|
|
|
9/13/2021
|
+3.10 / +4.47%
|
69.00
|
72.40
|
66.30
|
72.40
|
67.58
|
37.78
|
177,900
|
|
|
9/10/2021
|
-0.10 / -0.14%
|
69.00
|
70.00
|
68.80
|
69.30
|
69.14
|
36.16
|
69,800
|
|
|
9/9/2021
|
+3.10 / +4.68%
|
64.00
|
69.50
|
64.00
|
69.40
|
66.93
|
36.21
|
178,000
|
|
|
9/8/2021
|
+1.40 / +2.16%
|
64.90
|
67.50
|
62.10
|
66.30
|
65.09
|
34.59
|
64,400
|
|
|
9/7/2021
|
+3.60 / +5.87%
|
61.50
|
65.50
|
59.00
|
64.90
|
63.13
|
33.86
|
146,500
|
|
|
9/6/2021
|
+4.00 / +6.98%
|
58.00
|
61.30
|
57.00
|
61.30
|
59.59
|
31.98
|
212,600
|
|
|
9/1/2021
|
+1.30 / +2.32%
|
56.50
|
57.30
|
55.60
|
57.30
|
56.28
|
29.90
|
78,600
|
|
|
8/31/2021
|
+1.70 / +3.13%
|
54.80
|
56.80
|
54.80
|
56.00
|
55.70
|
29.22
|
94,800
|
|
|
8/30/2021
|
+0.90 / +1.69%
|
53.50
|
54.50
|
53.50
|
54.30
|
54.05
|
28.33
|
71,400
|
|
|
8/27/2021
|
+0.80 / +1.52%
|
52.60
|
53.50
|
52.60
|
53.40
|
52.95
|
27.86
|
22,000
|
|
|
8/26/2021
|
+0.50 / +0.96%
|
52.10
|
54.50
|
52.10
|
52.60
|
53.27
|
27.45
|
45,000
|
|
|
8/25/2021
|
+0.70 / +1.36%
|
52.30
|
52.30
|
51.50
|
52.10
|
51.82
|
27.18
|
15,900
|
|
|
8/24/2021
|
-0.90 / -1.72%
|
51.20
|
52.40
|
50.90
|
51.40
|
51.60
|
26.82
|
35,000
|
|
|
8/23/2021
|
-0.10 / -0.19%
|
51.90
|
52.30
|
50.70
|
52.30
|
51.26
|
27.29
|
88,700
|
|
|
8/20/2021
|
-1.10 / -2.06%
|
53.50
|
53.50
|
51.80
|
52.40
|
52.62
|
27.34
|
95,300
|
|
|
8/19/2021
|
-0.70 / -1.29%
|
54.50
|
54.50
|
51.00
|
53.50
|
53.04
|
27.91
|
62,200
|
|
|
8/18/2021
|
+0.70 / +1.31%
|
53.50
|
54.50
|
53.30
|
54.20
|
53.92
|
28.28
|
53,700
|
|
|
8/17/2021
|
-1.40 / -2.55%
|
53.60
|
54.00
|
53.50
|
53.50
|
53.67
|
27.91
|
54,000
|
|
|
8/16/2021
|
+0.60 / +1.10%
|
54.30
|
55.50
|
53.50
|
54.90
|
54.37
|
28.65
|
75,100
|
|
|