|
Closing price on 9/29/2022
|
|
| Open |
62.20 |
| High |
63.50 |
| Low |
62.20 |
| Volume |
19,100 |
| Split-adjusted Price |
34.42 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2022
|
+1.10 / +1.78%
|
62.20
|
63.50
|
62.20
|
63.00
|
62.38
|
34.42
|
19,100
|
|
|
9/28/2022
|
-0.40 / -0.64%
|
62.00
|
62.50
|
61.90
|
61.90
|
62.11
|
33.82
|
10,000
|
|
|
9/27/2022
|
0.00 / 0.00%
|
62.00
|
62.30
|
62.00
|
62.30
|
62.09
|
34.04
|
4,000
|
|
|
9/26/2022
|
-3.70 / -5.61%
|
62.00
|
63.70
|
61.50
|
62.30
|
62.19
|
34.04
|
23,800
|
|
|
9/23/2022
|
-0.30 / -0.45%
|
66.40
|
66.40
|
66.00
|
66.00
|
66.16
|
36.06
|
1,200
|
|
|
9/22/2022
|
0.00 / 0.00%
|
65.90
|
66.40
|
64.40
|
66.30
|
66.15
|
36.23
|
6,300
|
|
|
9/21/2022
|
+0.90 / +1.38%
|
66.50
|
66.50
|
65.00
|
66.30
|
66.01
|
36.23
|
1,600
|
|
|
9/20/2022
|
+0.50 / +0.77%
|
65.10
|
67.80
|
64.90
|
65.40
|
65.53
|
35.74
|
28,000
|
|
|
9/19/2022
|
-4.80 / -6.89%
|
65.10
|
70.00
|
64.90
|
64.90
|
65.89
|
35.46
|
40,500
|
|
|
9/16/2022
|
-0.30 / -0.43%
|
70.00
|
70.00
|
68.30
|
69.70
|
69.68
|
38.08
|
2,700
|
|
|
9/15/2022
|
0.00 / 0.00%
|
70.00
|
70.60
|
70.00
|
70.00
|
70.08
|
38.25
|
2,500
|
|
|
9/14/2022
|
+1.00 / +1.45%
|
68.50
|
70.30
|
68.00
|
70.00
|
69.14
|
38.25
|
8,100
|
|
|
9/13/2022
|
-1.40 / -1.99%
|
70.00
|
70.30
|
69.00
|
69.00
|
69.60
|
37.70
|
7,400
|
|
|
9/12/2022
|
+0.50 / +0.72%
|
70.00
|
70.50
|
69.10
|
70.40
|
70.13
|
38.47
|
4,300
|
|
|
9/9/2022
|
+1.00 / +1.45%
|
68.90
|
70.40
|
68.90
|
69.90
|
69.78
|
38.19
|
4,000
|
|
|
9/8/2022
|
+0.40 / +0.58%
|
68.70
|
70.50
|
68.70
|
68.90
|
69.65
|
37.65
|
7,800
|
|
|
9/7/2022
|
-3.50 / -4.86%
|
70.50
|
72.00
|
68.50
|
68.50
|
70.05
|
37.43
|
14,900
|
|
|
9/6/2022
|
-0.10 / -0.14%
|
73.80
|
73.80
|
72.00
|
72.00
|
72.18
|
39.34
|
6,500
|
|
|
9/5/2022
|
-0.90 / -1.23%
|
73.00
|
73.00
|
72.00
|
72.10
|
72.48
|
39.40
|
10,800
|
|
|
8/31/2022
|
-0.30 / -0.41%
|
72.90
|
73.90
|
72.10
|
73.00
|
73.02
|
39.89
|
6,000
|
|
|
8/30/2022
|
+0.30 / +0.41%
|
73.20
|
73.90
|
73.00
|
73.30
|
73.14
|
40.05
|
12,600
|
|
|
8/29/2022
|
-0.70 / -0.95%
|
73.70
|
73.70
|
73.00
|
73.00
|
73.14
|
39.89
|
11,700
|
|
|
8/26/2022
|
-0.40 / -0.54%
|
74.10
|
74.30
|
73.70
|
73.70
|
74.03
|
40.27
|
10,100
|
|
|
8/25/2022
|
-0.20 / -0.27%
|
74.70
|
74.70
|
73.00
|
74.10
|
73.89
|
40.49
|
7,000
|
|
|
8/24/2022
|
+0.30 / +0.41%
|
74.00
|
74.50
|
73.60
|
74.30
|
73.96
|
40.60
|
16,700
|
|
|
8/23/2022
|
+1.00 / +1.37%
|
73.00
|
74.80
|
73.00
|
74.00
|
73.54
|
40.43
|
10,700
|
|
|
8/22/2022
|
-1.00 / -1.35%
|
73.90
|
74.00
|
73.00
|
73.00
|
73.39
|
39.89
|
9,500
|
|
|
8/19/2022
|
-0.40 / -0.54%
|
75.00
|
75.00
|
74.00
|
74.00
|
74.48
|
40.43
|
7,000
|
|
|
8/18/2022
|
0.00 / 0.00%
|
74.40
|
74.70
|
74.00
|
74.40
|
74.28
|
40.65
|
17,200
|
|
|
8/17/2022
|
-0.60 / -0.80%
|
75.50
|
75.50
|
74.20
|
74.40
|
74.82
|
40.65
|
12,300
|
|
|