Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/12/2017	+1.30 / +2.28%	57.00	58.30	56.10	58.30	56.57	18.26	5,940
10/11/2017	-1.50 / -2.56%	57.00	58.50	57.00	57.00	57.14	17.85	1,540
10/10/2017	0.00 / 0.00%	58.60	58.60	58.50	58.50	58.53	18.32	5,060
10/9/2017	0.00 / 0.00%	58.40	58.50	58.40	58.50	58.50	18.32	20
10/6/2017	0.00 / 0.00%	58.50	58.50	58.50	58.50	58.50	18.32	8,420
10/5/2017	+0.30 / +0.52%	58.20	58.50	58.20	58.50	58.36	18.32	24,570
10/4/2017	-3.10 / -5.06%	58.20	58.20	58.20	58.20	58.20	18.23	670
10/3/2017	-0.30 / -0.49%	58.20	61.30	58.20	61.30	60.00	19.20	200
10/2/2017	-0.80 / -1.28%	58.30	61.60	58.30	61.60	61.54	19.29	130
9/29/2017	+0.80 / +1.30%	62.40	62.40	62.40	62.40	62.40	19.54	200
9/28/2017	-0.90 / -1.44%	61.00	61.60	61.00	61.60	61.30	19.29	100
9/27/2017	+1.00 / +1.63%	62.50	62.50	62.50	62.50	62.50	19.58	10
9/26/2017	+3.00 / +5.13%	61.50	61.50	60.00	61.50	61.29	19.26	3,100
9/25/2017	-3.30 / -5.34%	59.00	61.80	58.50	58.50	60.98	18.32	410
9/22/2017	+0.80 / +1.31%	60.60	61.80	58.00	61.80	60.87	19.36	460
9/21/2017	0.00 / 0.00%	61.00	61.00	61.00	61.00	61.00	19.11	0
9/20/2017	0.00 / 0.00%	59.80	61.00	57.00	61.00	58.15	19.11	3,680
9/19/2017	-2.60 / -4.09%	61.00	61.00	61.00	61.00	61.00	19.11	70
9/18/2017	0.00 / 0.00%	63.60	63.60	63.60	63.60	63.60	19.92	0
9/15/2017	0.00 / 0.00%	63.60	63.60	63.60	63.60	63.60	19.92	0
9/14/2017	+3.60 / +6.00%	63.60	63.60	63.60	63.60	63.60	19.92	10
9/13/2017	-1.80 / -2.91%	62.50	62.50	60.00	60.00	60.00	18.79	1,450
9/12/2017	+1.40 / +2.32%	60.00	61.80	60.00	61.80	60.24	19.36	830
9/11/2017	-0.10 / -0.17%	60.50	60.50	60.40	60.40	60.45	18.92	550
9/8/2017	+1.30 / +2.20%	59.30	60.50	59.30	60.50	60.25	18.95	3,220
9/7/2017	0.00 / 0.00%	59.20	59.20	59.20	59.20	59.20	18.54	0
9/6/2017	-0.80 / -1.33%	58.70	60.50	58.70	59.20	59.17	18.54	3,380
9/5/2017	-1.80 / -2.91%	60.00	60.00	60.00	60.00	60.00	18.79	390
9/1/2017	+2.70 / +4.57%	62.30	63.20	61.80	61.80	63.20	19.36	1,250
8/31/2017	-2.40 / -3.90%	63.00	63.00	58.50	59.10	59.46	18.51	370

<<Previous 30 days Next 30 days>>

TMS News

09/10	TMS: Result of share issuance for dividend payment
09/10	TMS: Change of outstanding voting shares
02/10	TMS: BOD resolution dated September 30, 2024
02/10	TMS: Change in personnel
01/10	TMS: Report affiliated person trade