|
Closing price on 12/19/2017
|
|
| Open |
46.00 |
| High |
46.50 |
| Low |
45.90 |
| Volume |
2,150 |
| Split-adjusted Price |
14.69 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2017
|
+0.55 / +1.20%
|
46.00
|
46.50
|
45.90
|
46.50
|
46.05
|
14.69
|
2,150
|
|
|
12/18/2017
|
-1.05 / -2.23%
|
46.40
|
46.95
|
45.00
|
45.95
|
45.02
|
14.52
|
2,310
|
|
|
12/15/2017
|
+0.70 / +1.51%
|
47.65
|
47.65
|
46.95
|
47.00
|
47.13
|
14.85
|
3,140
|
|
|
12/14/2017
|
+2.65 / +6.07%
|
44.80
|
46.30
|
44.80
|
46.30
|
45.55
|
14.63
|
1,230
|
|
|
12/13/2017
|
-3.25 / -6.93%
|
46.50
|
46.50
|
43.65
|
43.65
|
44.92
|
13.79
|
18,410
|
|
|
12/12/2017
|
0.00 / 0.00%
|
46.70
|
47.00
|
45.55
|
46.90
|
46.43
|
14.82
|
3,080
|
|
|
12/11/2017
|
-0.10 / -0.21%
|
46.20
|
46.90
|
46.20
|
46.90
|
46.52
|
14.82
|
1,870
|
|
|
12/8/2017
|
0.00 / 0.00%
|
46.90
|
47.00
|
46.90
|
47.00
|
46.94
|
14.85
|
1,470
|
|
|
12/7/2017
|
0.00 / 0.00%
|
47.00
|
47.00
|
46.80
|
47.00
|
46.81
|
14.85
|
2,820
|
|
|
12/6/2017
|
-0.50 / -1.05%
|
47.00
|
47.20
|
47.00
|
47.00
|
47.05
|
14.85
|
450
|
|
|
12/5/2017
|
0.00 / 0.00%
|
47.00
|
47.50
|
47.00
|
47.50
|
47.32
|
15.01
|
3,550
|
|
|
12/4/2017
|
-0.25 / -0.52%
|
47.00
|
47.50
|
47.00
|
47.50
|
47.23
|
15.01
|
6,860
|
|
|
12/1/2017
|
+0.25 / +0.53%
|
47.50
|
47.75
|
46.00
|
47.75
|
47.16
|
15.08
|
22,370
|
|
|
11/30/2017
|
0.00 / 0.00%
|
48.60
|
48.60
|
47.20
|
47.50
|
47.56
|
15.01
|
2,070
|
|
|
11/29/2017
|
+0.20 / +0.42%
|
47.00
|
48.70
|
47.00
|
47.50
|
47.43
|
15.01
|
27,800
|
|
|
11/28/2017
|
-2.70 / -5.40%
|
47.00
|
49.70
|
47.00
|
47.30
|
47.55
|
14.94
|
32,640
|
|
|
11/27/2017
|
-0.50 / -0.99%
|
50.00
|
50.00
|
49.10
|
50.00
|
49.99
|
15.80
|
16,180
|
|
|
11/24/2017
|
+0.50 / +1.00%
|
51.00
|
51.00
|
49.50
|
50.50
|
50.35
|
15.95
|
1,440
|
|
|
11/23/2017
|
-0.50 / -0.99%
|
48.50
|
50.00
|
48.50
|
50.00
|
49.95
|
15.80
|
10,320
|
|
|
11/22/2017
|
+0.50 / +1.00%
|
51.40
|
51.40
|
50.00
|
50.50
|
50.35
|
15.95
|
7,560
|
|
|
11/21/2017
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.00
|
50.00
|
50.04
|
15.80
|
11,890
|
|
|
11/20/2017
|
0.00 / 0.00%
|
50.00
|
50.00
|
48.60
|
50.00
|
49.80
|
15.80
|
14,720
|
|
|
11/17/2017
|
0.00 / 0.00%
|
50.00
|
50.00
|
47.65
|
50.00
|
49.53
|
15.80
|
7,430
|
|
|
11/16/2017
|
0.00 / 0.00%
|
52.00
|
53.00
|
50.00
|
50.00
|
50.04
|
15.80
|
33,390
|
|
|
11/15/2017
|
-2.50 / -4.76%
|
50.00
|
51.00
|
50.00
|
50.00
|
50.00
|
15.80
|
27,120
|
|
|
11/14/2017
|
-2.50 / -4.55%
|
54.50
|
54.50
|
52.50
|
52.50
|
52.97
|
16.59
|
27,900
|
|
|
11/13/2017
|
0.00 / 0.00%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
17.37
|
0
|
|
|
11/10/2017
|
+0.10 / +0.18%
|
56.00
|
56.00
|
55.00
|
55.00
|
55.50
|
17.37
|
40
|
|
|
11/9/2017
|
0.00 / 0.00%
|
54.90
|
54.90
|
54.90
|
54.90
|
54.90
|
17.34
|
0
|
|
|
11/8/2017
|
-0.10 / -0.18%
|
54.90
|
54.90
|
54.90
|
54.90
|
54.90
|
17.34
|
790
|
|
|