Closing price on 8/21/2025
|
|
Open |
42.00 |
High |
42.00 |
Low |
41.20 |
Volume |
1,000 |
Split-adjusted Price |
42.00 |
There is no data on 8/22/2025. Display data on 8/21/2025 instead.
|
|
TMS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/21/2025
|
-0.05 / -0.12%
|
42.00
|
42.00
|
41.20
|
42.00
|
41.92
|
42.00
|
1,000
|
|
8/20/2025
|
-0.05 / -0.12%
|
41.00
|
42.05
|
40.70
|
42.05
|
41.32
|
42.05
|
4,900
|
|
8/19/2025
|
0.00 / 0.00%
|
42.10
|
42.10
|
42.10
|
42.10
|
42.10
|
42.10
|
0
|
|
8/18/2025
|
-0.05 / -0.12%
|
42.15
|
42.15
|
42.10
|
42.10
|
42.14
|
42.10
|
1,100
|
|
8/15/2025
|
+0.15 / +0.36%
|
42.00
|
42.20
|
42.00
|
42.15
|
42.05
|
42.15
|
2,100
|
|
8/14/2025
|
-0.20 / -0.47%
|
41.20
|
42.50
|
41.20
|
42.00
|
41.88
|
42.00
|
1,200
|
|
8/13/2025
|
+0.20 / +0.48%
|
41.20
|
42.20
|
41.20
|
42.20
|
42.09
|
42.20
|
900
|
|
8/12/2025
|
-0.20 / -0.47%
|
42.00
|
42.00
|
41.15
|
42.00
|
41.66
|
42.00
|
700
|
|
8/11/2025
|
0.00 / 0.00%
|
42.15
|
42.20
|
41.15
|
42.20
|
42.14
|
42.20
|
8,500
|
|
8/8/2025
|
+0.20 / +0.48%
|
41.90
|
42.20
|
41.80
|
42.20
|
41.87
|
42.20
|
3,500
|
|
8/7/2025
|
0.00 / 0.00%
|
42.00
|
42.00
|
41.00
|
42.00
|
41.83
|
42.00
|
1,200
|
|
8/6/2025
|
-0.30 / -0.71%
|
40.20
|
42.50
|
40.20
|
42.00
|
41.01
|
42.00
|
4,000
|
|
8/5/2025
|
+0.30 / +0.71%
|
41.90
|
42.30
|
41.00
|
42.30
|
41.83
|
42.30
|
9,600
|
|
8/4/2025
|
0.00 / 0.00%
|
41.00
|
42.00
|
41.00
|
42.00
|
41.86
|
42.00
|
4,100
|
|
8/1/2025
|
0.00 / 0.00%
|
41.70
|
42.00
|
40.50
|
42.00
|
41.77
|
42.00
|
6,500
|
|
7/31/2025
|
-0.50 / -1.18%
|
42.50
|
42.50
|
41.90
|
42.00
|
42.27
|
42.00
|
900
|
|
7/30/2025
|
+0.50 / +1.19%
|
41.00
|
42.50
|
41.00
|
42.50
|
41.82
|
42.50
|
600
|
|
7/29/2025
|
0.00 / 0.00%
|
41.50
|
42.00
|
40.70
|
42.00
|
41.75
|
42.00
|
1,100
|
|
7/28/2025
|
0.00 / 0.00%
|
40.80
|
42.50
|
40.80
|
42.00
|
41.86
|
42.00
|
3,000
|
|
7/25/2025
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
0
|
|
7/24/2025
|
+1.00 / +2.44%
|
42.00
|
42.50
|
41.95
|
42.00
|
42.12
|
42.00
|
6,100
|
|
7/23/2025
|
-1.00 / -2.38%
|
42.00
|
42.00
|
41.00
|
41.00
|
41.64
|
41.00
|
700
|
|
7/22/2025
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
300
|
|
7/21/2025
|
0.00 / 0.00%
|
42.00
|
42.00
|
41.75
|
42.00
|
41.95
|
42.00
|
1,000
|
|
7/18/2025
|
0.00 / 0.00%
|
42.00
|
42.00
|
41.75
|
42.00
|
41.98
|
42.00
|
2,900
|
|
7/17/2025
|
0.00 / 0.00%
|
41.60
|
42.00
|
41.60
|
42.00
|
41.80
|
42.00
|
900
|
|
7/16/2025
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
0
|
|
7/15/2025
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
0
|
|
7/14/2025
|
0.00 / 0.00%
|
41.10
|
42.00
|
41.10
|
42.00
|
41.61
|
42.00
|
1,400
|
|
7/11/2025
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
300
|
|
|