|
Closing price on 10/20/2017
|
|
| Open |
55.10 |
| High |
56.00 |
| Low |
54.50 |
| Volume |
6,290 |
| Split-adjusted Price |
16.84 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2017
|
-3.40 / -5.86%
|
55.10
|
56.00
|
54.50
|
54.60
|
54.85
|
16.84
|
6,290
|
|
|
10/19/2017
|
-0.50 / -0.85%
|
56.00
|
58.00
|
54.30
|
58.00
|
56.58
|
17.89
|
150
|
|
|
10/18/2017
|
0.00 / 0.00%
|
58.50
|
58.50
|
58.40
|
58.50
|
58.48
|
17.89
|
2,220
|
|
|
10/17/2017
|
+1.00 / +1.74%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
17.89
|
70
|
|
|
10/16/2017
|
-2.20 / -3.69%
|
58.50
|
58.50
|
57.00
|
57.50
|
57.46
|
17.59
|
6,300
|
|
|
10/13/2017
|
+1.40 / +2.40%
|
59.70
|
59.70
|
59.70
|
59.70
|
59.70
|
18.26
|
20
|
|
|
10/12/2017
|
+1.30 / +2.28%
|
57.00
|
58.30
|
56.10
|
58.30
|
56.57
|
17.83
|
5,940
|
|
|
10/11/2017
|
-1.50 / -2.56%
|
57.00
|
58.50
|
57.00
|
57.00
|
57.14
|
17.43
|
1,540
|
|
|
10/10/2017
|
0.00 / 0.00%
|
58.60
|
58.60
|
58.50
|
58.50
|
58.53
|
17.89
|
5,060
|
|
|
10/9/2017
|
0.00 / 0.00%
|
58.40
|
58.50
|
58.40
|
58.50
|
58.50
|
17.89
|
20
|
|
|
10/6/2017
|
0.00 / 0.00%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
17.89
|
8,420
|
|
|
10/5/2017
|
+0.30 / +0.52%
|
58.20
|
58.50
|
58.20
|
58.50
|
58.36
|
17.89
|
24,570
|
|
|
10/4/2017
|
-3.10 / -5.06%
|
58.20
|
58.20
|
58.20
|
58.20
|
58.20
|
17.80
|
670
|
|
|
10/3/2017
|
-0.30 / -0.49%
|
58.20
|
61.30
|
58.20
|
61.30
|
60.00
|
18.75
|
200
|
|
|
10/2/2017
|
-0.80 / -1.28%
|
58.30
|
61.60
|
58.30
|
61.60
|
61.54
|
18.84
|
130
|
|
|
9/29/2017
|
+0.80 / +1.30%
|
62.40
|
62.40
|
62.40
|
62.40
|
62.40
|
19.08
|
200
|
|
|
9/28/2017
|
-0.90 / -1.44%
|
61.00
|
61.60
|
61.00
|
61.60
|
61.30
|
18.84
|
100
|
|
|
9/27/2017
|
+1.00 / +1.63%
|
62.50
|
62.50
|
62.50
|
62.50
|
62.50
|
19.11
|
10
|
|
|
9/26/2017
|
+3.00 / +5.13%
|
61.50
|
61.50
|
60.00
|
61.50
|
61.29
|
18.81
|
3,100
|
|
|
9/25/2017
|
-3.30 / -5.34%
|
59.00
|
61.80
|
58.50
|
58.50
|
60.98
|
17.89
|
410
|
|
|
9/22/2017
|
+0.80 / +1.31%
|
60.60
|
61.80
|
58.00
|
61.80
|
60.87
|
18.90
|
460
|
|
|
9/21/2017
|
0.00 / 0.00%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
18.66
|
0
|
|
|
9/20/2017
|
0.00 / 0.00%
|
59.80
|
61.00
|
57.00
|
61.00
|
58.15
|
18.66
|
3,680
|
|
|
9/19/2017
|
-2.60 / -4.09%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
18.66
|
70
|
|
|
9/18/2017
|
0.00 / 0.00%
|
63.60
|
63.60
|
63.60
|
63.60
|
63.60
|
19.45
|
0
|
|
|
9/15/2017
|
0.00 / 0.00%
|
63.60
|
63.60
|
63.60
|
63.60
|
63.60
|
19.45
|
0
|
|
|
9/14/2017
|
+3.60 / +6.00%
|
63.60
|
63.60
|
63.60
|
63.60
|
63.60
|
19.45
|
10
|
|
|
9/13/2017
|
-1.80 / -2.91%
|
62.50
|
62.50
|
60.00
|
60.00
|
60.00
|
18.35
|
1,450
|
|
|
9/12/2017
|
+1.40 / +2.32%
|
60.00
|
61.80
|
60.00
|
61.80
|
60.24
|
18.90
|
830
|
|
|
9/11/2017
|
-0.10 / -0.17%
|
60.50
|
60.50
|
60.40
|
60.40
|
60.45
|
18.47
|
550
|
|
|