|
Closing price on 11/4/2015
|
|
| Open |
85.00 |
| High |
89.00 |
| Low |
82.00 |
| Volume |
4,640 |
| Split-adjusted Price |
23.02 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2015
|
0.00 / 0.00%
|
85.00
|
89.00
|
82.00
|
88.00
|
87.50
|
23.02
|
4,640
|
|
|
11/3/2015
|
0.00 / 0.00%
|
83.00
|
89.00
|
83.00
|
88.00
|
86.36
|
23.02
|
220
|
|
|
11/2/2015
|
-0.50 / -0.56%
|
82.50
|
88.50
|
82.50
|
88.00
|
88.02
|
23.02
|
14,610
|
|
|
10/30/2015
|
+3.50 / +4.12%
|
87.00
|
90.00
|
87.00
|
88.50
|
88.24
|
23.15
|
170
|
|
|
10/29/2015
|
+1.00 / +1.19%
|
79.00
|
85.00
|
79.00
|
85.00
|
82.69
|
22.23
|
520
|
|
|
10/28/2015
|
-1.00 / -1.18%
|
80.00
|
84.00
|
80.00
|
84.00
|
83.33
|
21.97
|
240
|
|
|
10/27/2015
|
-2.00 / -2.30%
|
81.00
|
85.00
|
81.00
|
85.00
|
81.33
|
22.23
|
750
|
|
|
10/26/2015
|
0.00 / 0.00%
|
86.50
|
87.00
|
86.50
|
87.00
|
86.75
|
22.76
|
70
|
|
|
10/23/2015
|
+1.00 / +1.16%
|
86.00
|
87.00
|
82.00
|
87.00
|
84.31
|
22.76
|
1,020
|
|
|
10/22/2015
|
+1.50 / +1.78%
|
86.00
|
86.00
|
86.00
|
86.00
|
86.00
|
22.49
|
10
|
|
|
10/21/2015
|
+3.50 / +4.32%
|
82.00
|
85.00
|
82.00
|
84.50
|
83.38
|
22.10
|
930
|
|
|
10/20/2015
|
+2.50 / +3.18%
|
80.00
|
82.50
|
78.50
|
81.00
|
81.52
|
21.19
|
9,360
|
|
|
10/19/2015
|
+4.50 / +6.08%
|
79.00
|
79.00
|
72.50
|
78.50
|
75.00
|
20.53
|
40
|
|
|
10/16/2015
|
-3.50 / -4.52%
|
77.50
|
81.50
|
72.50
|
74.00
|
79.17
|
19.36
|
240
|
|
|
10/15/2015
|
+0.50 / +0.65%
|
82.00
|
82.00
|
77.00
|
77.50
|
80.80
|
20.27
|
10,780
|
|
|
10/14/2015
|
+5.00 / +6.94%
|
77.00
|
77.00
|
73.00
|
77.00
|
76.89
|
20.14
|
7,400
|
|
|
10/13/2015
|
+4.50 / +6.67%
|
68.00
|
72.00
|
67.50
|
72.00
|
69.93
|
18.83
|
5,720
|
|
|
10/12/2015
|
+2.50 / +3.85%
|
66.50
|
67.50
|
66.00
|
67.50
|
66.52
|
17.66
|
4,600
|
|
|
10/9/2015
|
0.00 / 0.00%
|
65.00
|
66.50
|
65.00
|
65.00
|
65.79
|
17.00
|
4,180
|
|
|
10/8/2015
|
+1.00 / +1.56%
|
64.00
|
66.00
|
64.00
|
65.00
|
64.91
|
17.00
|
9,120
|
|
|
10/7/2015
|
+1.50 / +2.40%
|
63.00
|
64.00
|
63.00
|
64.00
|
63.29
|
16.74
|
4,140
|
|
|
10/6/2015
|
+0.50 / +0.81%
|
62.00
|
62.50
|
62.00
|
62.50
|
62.12
|
16.35
|
3,300
|
|
|
10/5/2015
|
0.00 / 0.00%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
16.22
|
10
|
|
|
10/2/2015
|
0.00 / 0.00%
|
62.00
|
62.00
|
61.50
|
62.00
|
61.82
|
16.22
|
3,510
|
|
|
10/1/2015
|
0.00 / 0.00%
|
62.00
|
62.50
|
61.50
|
62.00
|
61.86
|
16.22
|
5,690
|
|
|
9/30/2015
|
0.00 / 0.00%
|
62.00
|
62.00
|
61.50
|
62.00
|
61.50
|
16.22
|
2,260
|
|
|
9/29/2015
|
+0.50 / +0.81%
|
61.50
|
62.00
|
61.00
|
62.00
|
61.11
|
16.22
|
121,530
|
|
|
9/28/2015
|
0.00 / 0.00%
|
60.00
|
61.50
|
60.00
|
61.50
|
60.00
|
16.09
|
150
|
|
|
9/25/2015
|
0.00 / 0.00%
|
60.50
|
61.50
|
60.50
|
61.50
|
60.74
|
16.09
|
4,890
|
|
|
9/24/2015
|
-0.50 / -0.81%
|
61.00
|
61.50
|
61.00
|
61.50
|
61.25
|
16.09
|
100
|
|
|