Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/10/2015	+5.00 / +5.99%	79.50	89.00	79.50	88.50	88.67	23.71	5,030
11/9/2015	-5.00 / -5.65%	87.50	89.00	83.50	83.50	88.60	22.37	6,580
11/6/2015	+0.50 / +0.57%	87.00	88.50	82.00	88.50	88.29	23.71	6,490
11/5/2015	0.00 / 0.00%	88.00	88.00	88.00	88.00	88.00	23.57	200
11/4/2015	0.00 / 0.00%	85.00	89.00	82.00	88.00	87.50	23.57	4,640
11/3/2015	0.00 / 0.00%	83.00	89.00	83.00	88.00	86.36	23.57	220
11/2/2015	-0.50 / -0.56%	82.50	88.50	82.50	88.00	88.02	23.57	14,610
10/30/2015	+3.50 / +4.12%	87.00	90.00	87.00	88.50	88.24	23.71	170
10/29/2015	+1.00 / +1.19%	79.00	85.00	79.00	85.00	82.69	22.77	520
10/28/2015	-1.00 / -1.18%	80.00	84.00	80.00	84.00	83.33	22.50	240
10/27/2015	-2.00 / -2.30%	81.00	85.00	81.00	85.00	81.33	22.77	750
10/26/2015	0.00 / 0.00%	86.50	87.00	86.50	87.00	86.75	23.30	70
10/23/2015	+1.00 / +1.16%	86.00	87.00	82.00	87.00	84.31	23.30	1,020
10/22/2015	+1.50 / +1.78%	86.00	86.00	86.00	86.00	86.00	23.04	10
10/21/2015	+3.50 / +4.32%	82.00	85.00	82.00	84.50	83.38	22.64	930
10/20/2015	+2.50 / +3.18%	80.00	82.50	78.50	81.00	81.52	21.70	9,360
10/19/2015	+4.50 / +6.08%	79.00	79.00	72.50	78.50	75.00	21.03	40
10/16/2015	-3.50 / -4.52%	77.50	81.50	72.50	74.00	79.17	19.82	240
10/15/2015	+0.50 / +0.65%	82.00	82.00	77.00	77.50	80.80	20.76	10,780
10/14/2015	+5.00 / +6.94%	77.00	77.00	73.00	77.00	76.89	20.63	7,400
10/13/2015	+4.50 / +6.67%	68.00	72.00	67.50	72.00	69.93	19.29	5,720
10/12/2015	+2.50 / +3.85%	66.50	67.50	66.00	67.50	66.52	18.08	4,600
10/9/2015	0.00 / 0.00%	65.00	66.50	65.00	65.00	65.79	17.41	4,180
10/8/2015	+1.00 / +1.56%	64.00	66.00	64.00	65.00	64.91	17.41	9,120
10/7/2015	+1.50 / +2.40%	63.00	64.00	63.00	64.00	63.29	17.14	4,140
10/6/2015	+0.50 / +0.81%	62.00	62.50	62.00	62.50	62.12	16.74	3,300
10/5/2015	0.00 / 0.00%	62.00	62.00	62.00	62.00	62.00	16.61	10
10/2/2015	0.00 / 0.00%	62.00	62.00	61.50	62.00	61.82	16.61	3,510
10/1/2015	0.00 / 0.00%	62.00	62.50	61.50	62.00	61.86	16.61	5,690
9/30/2015	0.00 / 0.00%	62.00	62.00	61.50	62.00	61.50	16.61	2,260

<<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