|
Closing price on 1/9/2017
|
|
| Open |
51.90 |
| High |
51.90 |
| Low |
50.00 |
| Volume |
2,750 |
| Split-adjusted Price |
15.66 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2017
|
-0.50 / -0.99%
|
51.90
|
51.90
|
50.00
|
50.00
|
50.18
|
15.66
|
2,750
|
|
|
1/6/2017
|
0.00 / 0.00%
|
51.90
|
51.90
|
50.50
|
50.50
|
51.04
|
15.82
|
2,410
|
|
|
1/5/2017
|
-1.00 / -1.94%
|
51.00
|
51.50
|
50.50
|
50.50
|
50.88
|
15.82
|
220
|
|
|
1/4/2017
|
-1.40 / -2.65%
|
52.00
|
52.00
|
51.00
|
51.50
|
51.37
|
16.13
|
1,460
|
|
|
1/3/2017
|
0.00 / 0.00%
|
52.90
|
52.90
|
52.90
|
52.90
|
52.90
|
16.57
|
510
|
|
|
12/30/2016
|
-0.60 / -1.12%
|
53.00
|
53.50
|
52.00
|
52.90
|
52.74
|
16.57
|
1,460
|
|
|
12/29/2016
|
+2.10 / +4.09%
|
50.90
|
53.50
|
50.90
|
53.50
|
52.54
|
16.76
|
2,760
|
|
|
12/28/2016
|
+0.60 / +1.18%
|
51.50
|
51.50
|
49.60
|
51.40
|
50.16
|
16.10
|
105,280
|
|
|
12/27/2016
|
-0.90 / -1.74%
|
51.70
|
52.00
|
50.00
|
50.80
|
50.18
|
15.91
|
2,830
|
|
|
12/26/2016
|
-0.30 / -0.58%
|
49.90
|
51.90
|
49.90
|
51.70
|
50.00
|
16.19
|
8,940
|
|
|
12/23/2016
|
+0.20 / +0.39%
|
52.00
|
52.90
|
52.00
|
52.00
|
52.50
|
16.29
|
800
|
|
|
12/22/2016
|
-0.20 / -0.38%
|
52.00
|
52.00
|
50.20
|
51.80
|
50.78
|
16.22
|
3,190
|
|
|
12/21/2016
|
0.00 / 0.00%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
16.29
|
300
|
|
|
12/20/2016
|
-1.00 / -1.89%
|
51.10
|
52.00
|
51.00
|
52.00
|
51.24
|
16.29
|
2,010
|
|
|
12/19/2016
|
+1.50 / +2.91%
|
52.00
|
53.00
|
51.00
|
53.00
|
51.85
|
16.60
|
4,030
|
|
|
12/16/2016
|
-0.50 / -0.96%
|
51.00
|
51.50
|
50.00
|
51.50
|
50.38
|
16.13
|
3,930
|
|
|
12/15/2016
|
0.00 / 0.00%
|
53.20
|
53.20
|
50.50
|
52.00
|
51.33
|
16.29
|
2,630
|
|
|
12/14/2016
|
0.00 / 0.00%
|
53.50
|
53.50
|
50.00
|
52.00
|
50.25
|
16.29
|
2,040
|
|
|
12/13/2016
|
-1.80 / -3.35%
|
52.00
|
52.50
|
51.50
|
52.00
|
52.03
|
16.29
|
14,050
|
|
|
12/12/2016
|
-1.20 / -2.18%
|
52.00
|
53.80
|
51.20
|
53.80
|
51.71
|
16.85
|
2,920
|
|
|
12/9/2016
|
+2.10 / +3.97%
|
53.30
|
55.00
|
53.30
|
55.00
|
54.55
|
17.23
|
660
|
|
|
12/8/2016
|
-0.80 / -1.49%
|
52.90
|
54.40
|
52.50
|
52.90
|
52.96
|
16.57
|
4,060
|
|
|
12/7/2016
|
+1.70 / +3.27%
|
53.80
|
53.80
|
52.00
|
53.70
|
52.26
|
16.82
|
5,320
|
|
|
12/6/2016
|
-1.00 / -1.89%
|
55.00
|
55.00
|
51.00
|
52.00
|
52.23
|
16.29
|
2,470
|
|
|
12/5/2016
|
-0.50 / -0.93%
|
53.00
|
54.00
|
53.00
|
53.00
|
53.25
|
16.60
|
2,380
|
|
|
12/2/2016
|
0.00 / 0.00%
|
53.50
|
53.50
|
50.00
|
53.50
|
50.41
|
16.76
|
6,030
|
|
|
12/1/2016
|
-0.10 / -0.19%
|
52.00
|
54.00
|
50.30
|
53.50
|
51.12
|
16.76
|
3,130
|
|
|
11/30/2016
|
-0.40 / -0.74%
|
54.40
|
54.40
|
51.40
|
53.60
|
53.17
|
16.79
|
2,050
|
|
|
11/29/2016
|
-1.00 / -1.82%
|
52.10
|
54.00
|
52.10
|
54.00
|
52.25
|
16.91
|
1,110
|
|
|
11/28/2016
|
+2.00 / +3.77%
|
52.50
|
55.00
|
50.90
|
55.00
|
52.47
|
17.23
|
4,860
|
|
|