Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/17/2015	-0.50 / -0.53%	94.00	94.00	93.50	93.50	93.75	25.05	130
12/16/2015	-4.00 / -4.08%	100.00	100.00	93.50	94.00	96.88	25.18	150
12/15/2015	+2.50 / +2.62%	97.00	98.00	96.50	98.00	97.13	26.25	17,760
12/14/2015	-4.50 / -4.50%	93.00	97.00	93.00	95.50	94.26	25.58	2,090
12/11/2015	+2.50 / +2.56%	93.00	100.00	93.00	100.00	97.48	26.79	1,590
12/10/2015	-0.50 / -0.51%	91.50	98.00	91.50	97.50	91.60	26.12	7,260
12/9/2015	-2.00 / -2.00%	100.00	100.00	93.00	98.00	93.79	26.25	1,610
12/8/2015	-2.00 / -1.96%	95.00	100.00	95.00	100.00	100.00	26.79	30
12/7/2015	+2.00 / +2.00%	104.00	104.00	93.00	102.00	93.33	27.32	1,200
12/4/2015	-1.00 / -0.99%	100.00	100.00	96.00	100.00	100.00	26.79	1,140
12/3/2015	-2.00 / -1.94%	100.00	102.00	100.00	101.00	101.79	27.05	560
12/2/2015	+1.00 / +0.98%	108.00	108.00	103.00	103.00	105.50	27.59	130
12/1/2015	+1.00 / +0.99%	101.00	102.00	95.00	102.00	96.77	27.32	930
11/30/2015	+1.00 / +1.00%	101.00	107.00	100.00	101.00	102.13	27.05	940
11/27/2015	+6.00 / +6.38%	98.00	100.00	95.00	100.00	99.27	26.79	23,130
11/26/2015	+6.00 / +6.82%	94.00	94.00	94.00	94.00	94.00	25.18	8,060
11/25/2015	-5.00 / -5.38%	87.50	98.50	87.50	88.00	98.42	23.57	5,060
11/24/2015	+3.00 / +3.33%	90.00	93.00	90.00	93.00	92.54	24.91	1,340
11/23/2015	+5.00 / +5.88%	90.50	90.50	90.00	90.00	90.25	24.11	110
11/20/2015	+1.50 / +1.80%	89.00	89.00	85.00	85.00	88.95	22.77	10,140
11/19/2015	0.00 / 0.00%	88.00	89.00	80.00	83.50	87.50	22.37	4,720
11/18/2015	-3.50 / -4.02%	83.50	83.50	83.50	83.50	83.50	22.37	20
11/17/2015	-0.50 / -0.57%	87.50	92.00	83.00	87.00	87.27	23.30	1,100
11/16/2015	+5.50 / +6.71%	87.50	87.50	80.00	87.50	86.09	23.44	1,510
11/13/2015	-1.50 / -1.80%	83.50	89.00	79.50	82.00	88.45	21.97	7,270
11/12/2015	-5.50 / -6.18%	88.00	94.00	83.50	83.50	88.99	22.37	2,180
11/11/2015	+0.50 / +0.56%	88.50	89.00	88.50	89.00	88.75	23.84	110
11/10/2015	+5.00 / +5.99%	79.50	89.00	79.50	88.50	88.67	23.71	5,030
11/9/2015	-5.00 / -5.65%	87.50	89.00	83.50	83.50	88.60	22.37	6,580
11/6/2015	+0.50 / +0.57%	87.00	88.50	82.00	88.50	88.29	23.71	6,490

<<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