Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/28/2016	+2.00 / +3.77%	52.50	55.00	50.90	55.00	52.47	17.23	4,860
11/25/2016	+0.50 / +0.95%	52.20	55.00	51.60	53.00	52.61	16.60	2,870
11/24/2016	-2.50 / -4.55%	53.00	54.90	51.50	52.50	52.87	16.44	870
11/23/2016	0.00 / 0.00%	55.00	55.00	55.00	55.00	55.00	17.23	0
11/22/2016	0.00 / 0.00%	55.00	55.00	55.00	55.00	55.00	17.23	0
11/21/2016	+2.00 / +3.77%	52.80	55.00	52.80	55.00	53.14	17.23	7,490
11/18/2016	+1.00 / +1.92%	52.80	53.00	50.50	53.00	52.65	16.60	5,470
11/17/2016	-2.00 / -3.70%	54.00	54.00	52.00	52.00	52.94	16.29	680
11/16/2016	+0.20 / +0.37%	54.00	54.00	54.00	54.00	54.00	16.91	110
11/15/2016	-0.20 / -0.37%	51.10	54.90	51.10	53.80	52.14	16.85	8,860
11/14/2016	-1.50 / -2.70%	55.00	55.00	52.60	54.00	54.72	16.91	8,150
11/11/2016	+2.30 / +4.32%	53.20	56.90	53.20	55.50	54.98	17.38	15,770
11/10/2016	+3.20 / +6.40%	51.90	53.50	51.90	53.20	53.13	16.66	13,420
11/9/2016	+0.10 / +0.20%	46.45	50.00	46.45	50.00	47.23	15.66	6,670
11/8/2016	-0.10 / -0.20%	48.00	50.00	48.00	49.90	48.98	15.63	670
11/7/2016	+2.00 / +4.17%	48.00	50.00	48.00	50.00	49.77	15.66	2,150
11/4/2016	-2.00 / -4.00%	49.95	49.95	48.00	48.00	48.98	15.03	980
11/3/2016	0.00 / 0.00%	50.00	51.00	50.00	50.00	50.00	15.66	560
11/2/2016	-1.00 / -1.96%	52.40	52.40	49.50	50.00	50.09	15.66	11,100
11/1/2016	-3.00 / -5.56%	50.40	51.00	50.30	51.00	50.44	15.97	4,580
10/31/2016	+1.10 / +2.08%	54.00	54.00	54.00	54.00	54.00	16.91	40
10/28/2016	+2.90 / +5.80%	50.20	52.90	50.20	52.90	51.55	16.57	940
10/27/2016	-3.50 / -6.54%	52.60	53.00	49.95	50.00	50.57	15.66	3,480
10/26/2016	0.00 / 0.00%	53.00	53.50	53.00	53.50	53.25	16.76	70
10/25/2016	-2.50 / -4.46%	54.00	54.00	53.50	53.50	53.92	16.76	2,040
10/24/2016	0.00 / 0.00%	56.00	56.00	53.50	56.00	55.07	17.54	690
10/21/2016	0.00 / 0.00%	56.00	56.00	56.00	56.00	56.00	17.54	510
10/20/2016	0.00 / 0.00%	56.90	56.90	56.00	56.00	56.06	17.54	660
10/19/2016	+3.00 / +5.66%	54.00	56.00	54.00	56.00	55.24	17.54	1,050
10/18/2016	-1.50 / -2.75%	56.90	56.90	53.00	53.00	53.42	16.60	730

<<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