|
Closing price on 11/2/2020
|
|
| Open |
30.65 |
| High |
31.00 |
| Low |
30.65 |
| Volume |
320 |
| Split-adjusted Price |
14.05 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2020
|
-0.30 / -0.97%
|
30.65
|
31.00
|
30.65
|
30.65
|
30.67
|
14.05
|
320
|
|
|
10/30/2020
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.95
|
30.95
|
30.96
|
14.19
|
1,460
|
|
|
10/29/2020
|
-0.05 / -0.16%
|
30.00
|
30.95
|
29.40
|
30.95
|
30.20
|
14.19
|
5,100
|
|
|
10/28/2020
|
-0.35 / -1.12%
|
30.50
|
31.00
|
30.00
|
31.00
|
30.37
|
14.21
|
2,140
|
|
|
10/27/2020
|
-0.10 / -0.32%
|
31.45
|
31.45
|
30.25
|
31.35
|
30.95
|
14.37
|
3,360
|
|
|
10/26/2020
|
0.00 / 0.00%
|
31.45
|
31.45
|
31.45
|
31.45
|
31.45
|
14.42
|
100
|
|
|
10/23/2020
|
0.00 / 0.00%
|
31.00
|
31.45
|
31.00
|
31.45
|
31.45
|
14.42
|
4,100
|
|
|
10/22/2020
|
0.00 / 0.00%
|
31.00
|
31.45
|
31.00
|
31.45
|
31.33
|
14.42
|
3,320
|
|
|
10/21/2020
|
+0.45 / +1.45%
|
31.10
|
31.45
|
30.95
|
31.45
|
31.02
|
14.42
|
28,630
|
|
|
10/20/2020
|
0.00 / 0.00%
|
31.35
|
31.50
|
30.50
|
31.00
|
31.11
|
14.21
|
5,850
|
|
|
10/19/2020
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.50
|
31.00
|
30.56
|
14.21
|
24,813
|
|
|
10/16/2020
|
-0.50 / -1.59%
|
31.50
|
31.50
|
29.70
|
31.00
|
29.94
|
14.21
|
62,160
|
|
|
10/15/2020
|
-0.20 / -0.63%
|
31.80
|
31.85
|
29.50
|
31.50
|
30.96
|
14.44
|
2,810
|
|
|
10/14/2020
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
14.53
|
0
|
|
|
10/13/2020
|
+0.70 / +2.26%
|
31.00
|
31.70
|
30.55
|
31.70
|
30.88
|
14.53
|
2,170
|
|
|
10/12/2020
|
-1.00 / -3.13%
|
32.75
|
32.75
|
31.00
|
31.00
|
31.20
|
14.21
|
2,340
|
|
|
10/9/2020
|
0.00 / 0.00%
|
32.35
|
32.35
|
32.00
|
32.00
|
32.00
|
14.67
|
420
|
|
|
10/8/2020
|
0.00 / 0.00%
|
31.50
|
32.00
|
31.05
|
32.00
|
31.35
|
14.67
|
9,600
|
|
|
10/7/2020
|
+0.05 / +0.16%
|
31.95
|
32.00
|
31.90
|
32.00
|
32.00
|
14.67
|
8,210
|
|
|
10/6/2020
|
0.00 / 0.00%
|
31.50
|
32.00
|
31.50
|
31.95
|
31.50
|
14.65
|
14,570
|
|
|
10/5/2020
|
+0.55 / +1.75%
|
32.40
|
32.40
|
31.95
|
31.95
|
32.08
|
14.65
|
530
|
|
|
10/2/2020
|
-0.30 / -0.95%
|
31.50
|
31.50
|
31.00
|
31.40
|
31.23
|
14.40
|
2,850
|
|
|
10/1/2020
|
+0.30 / +0.96%
|
30.50
|
31.70
|
30.50
|
31.70
|
31.07
|
14.53
|
6,630
|
|
|
9/30/2020
|
+0.40 / +1.29%
|
31.80
|
31.80
|
31.00
|
31.40
|
31.02
|
14.40
|
2,160
|
|
|
9/29/2020
|
0.00 / 0.00%
|
31.00
|
31.50
|
31.00
|
31.00
|
31.05
|
14.21
|
3,800
|
|
|
9/28/2020
|
-0.60 / -1.90%
|
32.60
|
32.60
|
31.00
|
31.00
|
31.39
|
14.21
|
2,740
|
|
|
9/25/2020
|
+0.60 / +1.94%
|
31.00
|
31.60
|
30.95
|
31.60
|
31.60
|
14.49
|
1,780
|
|
|
9/24/2020
|
-0.50 / -1.59%
|
31.30
|
31.80
|
31.00
|
31.00
|
31.34
|
14.21
|
2,840
|
|
|
9/23/2020
|
-0.10 / -0.32%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.03
|
14.44
|
580
|
|
|
9/22/2020
|
+0.05 / +0.16%
|
31.80
|
31.80
|
31.10
|
31.60
|
31.63
|
14.49
|
8,980
|
|
|