|
Closing price on 9/5/2022
|
|
| Open |
73.00 |
| High |
73.00 |
| Low |
72.00 |
| Volume |
10,800 |
| Split-adjusted Price |
44.62 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2022
|
-0.90 / -1.23%
|
73.00
|
73.00
|
72.00
|
72.10
|
72.48
|
44.62
|
10,800
|
|
|
8/31/2022
|
-0.30 / -0.41%
|
72.90
|
73.90
|
72.10
|
73.00
|
73.02
|
45.18
|
6,000
|
|
|
8/30/2022
|
+0.30 / +0.41%
|
73.20
|
73.90
|
73.00
|
73.30
|
73.14
|
45.36
|
12,600
|
|
|
8/29/2022
|
-0.70 / -0.95%
|
73.70
|
73.70
|
73.00
|
73.00
|
73.14
|
45.18
|
11,700
|
|
|
8/26/2022
|
-0.40 / -0.54%
|
74.10
|
74.30
|
73.70
|
73.70
|
74.03
|
45.61
|
10,100
|
|
|
8/25/2022
|
-0.20 / -0.27%
|
74.70
|
74.70
|
73.00
|
74.10
|
73.89
|
45.86
|
7,000
|
|
|
8/24/2022
|
+0.30 / +0.41%
|
74.00
|
74.50
|
73.60
|
74.30
|
73.96
|
45.98
|
16,700
|
|
|
8/23/2022
|
+1.00 / +1.37%
|
73.00
|
74.80
|
73.00
|
74.00
|
73.54
|
45.80
|
10,700
|
|
|
8/22/2022
|
-1.00 / -1.35%
|
73.90
|
74.00
|
73.00
|
73.00
|
73.39
|
45.18
|
9,500
|
|
|
8/19/2022
|
-0.40 / -0.54%
|
75.00
|
75.00
|
74.00
|
74.00
|
74.48
|
45.80
|
7,000
|
|
|
8/18/2022
|
0.00 / 0.00%
|
74.40
|
74.70
|
74.00
|
74.40
|
74.28
|
46.05
|
17,200
|
|
|
8/17/2022
|
-0.60 / -0.80%
|
75.50
|
75.50
|
74.20
|
74.40
|
74.82
|
46.05
|
12,300
|
|
|
8/16/2022
|
-0.20 / -0.27%
|
75.00
|
75.30
|
74.90
|
75.00
|
75.02
|
46.42
|
22,200
|
|
|
8/15/2022
|
+0.70 / +0.94%
|
74.40
|
75.20
|
74.40
|
75.20
|
74.67
|
46.54
|
21,300
|
|
|
8/12/2022
|
-0.50 / -0.67%
|
75.70
|
75.70
|
74.10
|
74.50
|
74.91
|
46.11
|
14,900
|
|
|
8/11/2022
|
0.00 / 0.00%
|
75.00
|
76.00
|
75.00
|
75.00
|
75.52
|
46.42
|
22,500
|
|
|
8/10/2022
|
0.00 / 0.00%
|
75.00
|
75.40
|
74.80
|
75.00
|
74.99
|
46.42
|
9,700
|
|
|
8/9/2022
|
0.00 / 0.00%
|
75.50
|
75.60
|
74.70
|
75.00
|
75.04
|
46.42
|
31,800
|
|
|
8/8/2022
|
0.00 / 0.00%
|
75.00
|
75.50
|
74.90
|
75.00
|
75.03
|
46.42
|
25,800
|
|
|
8/5/2022
|
-0.20 / -0.27%
|
74.50
|
75.00
|
73.50
|
75.00
|
73.98
|
46.42
|
22,700
|
|
|
8/4/2022
|
+1.20 / +1.62%
|
74.10
|
76.00
|
74.00
|
75.20
|
74.77
|
46.54
|
27,200
|
|
|
8/3/2022
|
-1.30 / -1.73%
|
75.30
|
75.50
|
74.00
|
74.00
|
74.29
|
45.80
|
29,400
|
|
|
8/2/2022
|
+0.60 / +0.80%
|
75.40
|
75.90
|
74.10
|
75.30
|
74.67
|
46.60
|
6,000
|
|
|
8/1/2022
|
-0.30 / -0.40%
|
74.10
|
74.80
|
73.00
|
74.70
|
73.90
|
46.23
|
5,300
|
|
|
7/29/2022
|
0.00 / 0.00%
|
74.10
|
75.50
|
74.10
|
75.00
|
74.92
|
46.42
|
1,600
|
|
|
7/28/2022
|
-0.10 / -0.13%
|
76.20
|
76.30
|
75.00
|
75.00
|
75.14
|
46.42
|
7,000
|
|
|
7/27/2022
|
-0.70 / -0.92%
|
75.70
|
75.70
|
73.10
|
75.10
|
74.47
|
46.48
|
3,300
|
|
|
7/26/2022
|
-0.20 / -0.26%
|
76.00
|
76.00
|
74.00
|
75.80
|
74.75
|
46.91
|
13,200
|
|
|
7/25/2022
|
0.00 / 0.00%
|
76.00
|
76.00
|
75.80
|
76.00
|
75.91
|
47.04
|
4,600
|
|
|
7/22/2022
|
-0.10 / -0.13%
|
76.10
|
76.90
|
76.00
|
76.00
|
76.38
|
47.04
|
6,300
|
|
|