|
Closing price on 12/14/2016
|
|
| Open |
53.50 |
| High |
53.50 |
| Low |
50.00 |
| Volume |
2,040 |
| Split-adjusted Price |
16.29 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2016
|
0.00 / 0.00%
|
53.50
|
53.50
|
50.00
|
52.00
|
50.25
|
16.29
|
2,040
|
|
|
12/13/2016
|
-1.80 / -3.35%
|
52.00
|
52.50
|
51.50
|
52.00
|
52.03
|
16.29
|
14,050
|
|
|
12/12/2016
|
-1.20 / -2.18%
|
52.00
|
53.80
|
51.20
|
53.80
|
51.71
|
16.85
|
2,920
|
|
|
12/9/2016
|
+2.10 / +3.97%
|
53.30
|
55.00
|
53.30
|
55.00
|
54.55
|
17.23
|
660
|
|
|
12/8/2016
|
-0.80 / -1.49%
|
52.90
|
54.40
|
52.50
|
52.90
|
52.96
|
16.57
|
4,060
|
|
|
12/7/2016
|
+1.70 / +3.27%
|
53.80
|
53.80
|
52.00
|
53.70
|
52.26
|
16.82
|
5,320
|
|
|
12/6/2016
|
-1.00 / -1.89%
|
55.00
|
55.00
|
51.00
|
52.00
|
52.23
|
16.29
|
2,470
|
|
|
12/5/2016
|
-0.50 / -0.93%
|
53.00
|
54.00
|
53.00
|
53.00
|
53.25
|
16.60
|
2,380
|
|
|
12/2/2016
|
0.00 / 0.00%
|
53.50
|
53.50
|
50.00
|
53.50
|
50.41
|
16.76
|
6,030
|
|
|
12/1/2016
|
-0.10 / -0.19%
|
52.00
|
54.00
|
50.30
|
53.50
|
51.12
|
16.76
|
3,130
|
|
|
11/30/2016
|
-0.40 / -0.74%
|
54.40
|
54.40
|
51.40
|
53.60
|
53.17
|
16.79
|
2,050
|
|
|
11/29/2016
|
-1.00 / -1.82%
|
52.10
|
54.00
|
52.10
|
54.00
|
52.25
|
16.91
|
1,110
|
|
|
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
|
|
|