Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/23/2023	+0.50 / +1.22%	38.85	42.00	38.85	41.50	41.88	38.40	10,800
11/22/2023	-1.90 / -4.43%	42.50	42.80	40.20	41.00	41.17	37.93	99,600
11/21/2023	-1.05 / -2.39%	42.20	43.85	42.20	42.90	43.33	39.69	3,200
11/20/2023	0.00 / 0.00%	43.95	43.95	43.95	43.95	43.95	40.66	0
11/17/2023	0.00 / 0.00%	43.95	43.95	43.95	43.95	43.95	40.66	0
11/16/2023	+0.15 / +0.34%	44.00	44.00	43.95	43.95	44.00	40.66	2,100
11/15/2023	+0.05 / +0.11%	43.80	43.80	43.80	43.80	43.80	40.53	200
11/14/2023	-0.25 / -0.57%	44.00	44.00	43.75	43.75	43.79	40.48	2,500
11/13/2023	0.00 / 0.00%	42.40	44.00	42.40	44.00	43.20	40.71	200
11/10/2023	0.00 / 0.00%	43.90	44.00	42.05	44.00	42.47	40.71	15,600
11/9/2023	0.00 / 0.00%	44.00	44.00	44.00	44.00	44.00	40.71	4,300
11/8/2023	0.00 / 0.00%	44.00	44.00	44.00	44.00	44.00	40.71	11,300
11/7/2023	0.00 / 0.00%	44.00	46.20	44.00	44.00	44.38	40.71	21,800
11/6/2023	0.00 / 0.00%	44.00	44.50	44.00	44.00	44.37	40.71	22,800
11/3/2023	+1.00 / +2.33%	43.00	46.00	42.95	44.00	44.51	40.71	18,500
11/2/2023	0.00 / 0.00%	43.00	44.80	43.00	43.00	43.36	39.79	500
11/1/2023	+2.75 / +6.83%	38.80	43.00	38.80	43.00	42.21	39.79	6,500
10/31/2023	-2.65 / -6.18%	42.90	42.90	40.10	40.25	40.90	37.24	1,200
10/30/2023	-0.20 / -0.46%	42.90	42.90	42.90	42.90	42.90	39.69	1,000
10/27/2023	0.00 / 0.00%	43.10	43.10	43.10	43.10	43.10	39.88	100
10/26/2023	-2.90 / -6.30%	45.00	46.20	43.10	43.10	43.74	39.88	77,200
10/25/2023	+1.00 / +2.22%	44.50	46.00	44.50	46.00	45.25	42.56	200
10/24/2023	+0.85 / +1.93%	42.40	45.00	42.40	45.00	43.79	41.64	36,400
10/23/2023	-2.10 / -4.54%	44.60	44.60	44.15	44.15	44.21	40.85	800
10/20/2023	+0.60 / +1.31%	45.60	46.25	44.20	46.25	44.29	42.79	49,000
10/19/2023	+1.05 / +2.35%	44.55	46.20	44.25	45.65	45.17	42.24	41,000
10/18/2023	+0.05 / +0.11%	44.60	44.60	44.60	44.60	44.60	41.27	2,000
10/17/2023	-0.25 / -0.56%	44.70	46.20	44.50	44.55	45.19	41.22	39,300
10/16/2023	-0.70 / -1.54%	45.50	45.50	44.80	44.80	44.95	41.45	3,200
10/13/2023	+0.40 / +0.89%	44.85	45.50	44.75	45.50	44.98	42.10	26,600

<<Previous 30 days Next 30 days>>

TMS News

24/09	TMS: Receiving resignation letter
12/09	TMS: Record date for 2023 stock dividend payment
10/09	TMS: Temporary suspension of bond trading
10/09	TMS: Stock issuance to pay dividend in 2023
10/09	TMS: Plan for 2023 stock dividend payment

More News

Related Companies

	Volume	Price	Change
ACV	118,800	105.10	-0.66%
ASG	200	18.90	-0.53%
BLN	0	7.30	0.00%
BSG	100	12.20	0.00%
CAG	9,600	7.70	-2.53%
CIA	11,500	10.40	0.00%
CLL	3,700	37.80	-1.69%