Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/1/2016	-0.10 / -0.19%	52.00	54.00	50.30	53.50	51.12	16.36	3,130
11/30/2016	-0.40 / -0.74%	54.40	54.40	51.40	53.60	53.17	16.39	2,050
11/29/2016	-1.00 / -1.82%	52.10	54.00	52.10	54.00	52.25	16.52	1,110
11/28/2016	+2.00 / +3.77%	52.50	55.00	50.90	55.00	52.47	16.82	4,860
11/25/2016	+0.50 / +0.95%	52.20	55.00	51.60	53.00	52.61	16.21	2,870
11/24/2016	-2.50 / -4.55%	53.00	54.90	51.50	52.50	52.87	16.06	870
11/23/2016	0.00 / 0.00%	55.00	55.00	55.00	55.00	55.00	16.82	0
11/22/2016	0.00 / 0.00%	55.00	55.00	55.00	55.00	55.00	16.82	0
11/21/2016	+2.00 / +3.77%	52.80	55.00	52.80	55.00	53.14	16.82	7,490
11/18/2016	+1.00 / +1.92%	52.80	53.00	50.50	53.00	52.65	16.21	5,470
11/17/2016	-2.00 / -3.70%	54.00	54.00	52.00	52.00	52.94	15.90	680
11/16/2016	+0.20 / +0.37%	54.00	54.00	54.00	54.00	54.00	16.52	110
11/15/2016	-0.20 / -0.37%	51.10	54.90	51.10	53.80	52.14	16.45	8,860
11/14/2016	-1.50 / -2.70%	55.00	55.00	52.60	54.00	54.72	16.52	8,150
11/11/2016	+2.30 / +4.32%	53.20	56.90	53.20	55.50	54.98	16.97	15,770
11/10/2016	+3.20 / +6.40%	51.90	53.50	51.90	53.20	53.13	16.27	13,420
11/9/2016	+0.10 / +0.20%	46.45	50.00	46.45	50.00	47.23	15.29	6,670
11/8/2016	-0.10 / -0.20%	48.00	50.00	48.00	49.90	48.98	15.26	670
11/7/2016	+2.00 / +4.17%	48.00	50.00	48.00	50.00	49.77	15.29	2,150
11/4/2016	-2.00 / -4.00%	49.95	49.95	48.00	48.00	48.98	14.68	980
11/3/2016	0.00 / 0.00%	50.00	51.00	50.00	50.00	50.00	15.29	560
11/2/2016	-1.00 / -1.96%	52.40	52.40	49.50	50.00	50.09	15.29	11,100
11/1/2016	-3.00 / -5.56%	50.40	51.00	50.30	51.00	50.44	15.60	4,580
10/31/2016	+1.10 / +2.08%	54.00	54.00	54.00	54.00	54.00	16.52	40
10/28/2016	+2.90 / +5.80%	50.20	52.90	50.20	52.90	51.55	16.18	940
10/27/2016	-3.50 / -6.54%	52.60	53.00	49.95	50.00	50.57	15.29	3,480
10/26/2016	0.00 / 0.00%	53.00	53.50	53.00	53.50	53.25	16.36	70
10/25/2016	-2.50 / -4.46%	54.00	54.00	53.50	53.50	53.92	16.36	2,040
10/24/2016	0.00 / 0.00%	56.00	56.00	53.50	56.00	55.07	17.13	690
10/21/2016	0.00 / 0.00%	56.00	56.00	56.00	56.00	56.00	17.13	510

<<Previous 30 days Next 30 days>>

TMS News

29/04	TMS: Minutes & Resolution of the 2025 AGM
23/04	TMS: Update Documents for AGM 2025
23/04	TMS: BOD resolution dated April 21, 2025
23/04	TMS: BOD resolution dated April 21, 2025
23/04	TMS: Supplement to documents of AGM 2025