|
Closing price on 12/7/2022
|
|
| Open |
66.00 |
| High |
66.80 |
| Low |
64.00 |
| Volume |
6,000 |
| Split-adjusted Price |
39.61 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2022
|
-1.00 / -1.54%
|
66.00
|
66.80
|
64.00
|
64.00
|
64.45
|
39.61
|
6,000
|
|
|
12/6/2022
|
-0.40 / -0.61%
|
65.40
|
65.40
|
64.90
|
65.00
|
65.24
|
40.23
|
2,300
|
|
|
12/5/2022
|
-1.10 / -1.65%
|
67.00
|
67.00
|
64.80
|
65.40
|
65.17
|
40.48
|
5,100
|
|
|
12/2/2022
|
-0.10 / -0.15%
|
64.20
|
66.60
|
64.20
|
66.50
|
65.71
|
41.16
|
3,700
|
|
|
12/1/2022
|
0.00 / 0.00%
|
66.50
|
67.70
|
65.00
|
66.60
|
65.73
|
41.22
|
17,900
|
|
|
11/30/2022
|
-0.40 / -0.60%
|
65.00
|
66.70
|
65.00
|
66.60
|
65.10
|
41.22
|
13,500
|
|
|
11/29/2022
|
+1.00 / +1.52%
|
68.30
|
68.50
|
65.10
|
67.00
|
65.85
|
41.47
|
14,300
|
|
|
11/28/2022
|
-0.90 / -1.35%
|
67.50
|
67.50
|
65.50
|
66.00
|
66.69
|
40.85
|
2,300
|
|
|
11/25/2022
|
+0.40 / +0.60%
|
63.20
|
66.90
|
63.20
|
66.90
|
66.12
|
41.40
|
2,200
|
|
|
11/24/2022
|
+2.80 / +4.40%
|
65.00
|
67.80
|
65.00
|
66.50
|
66.35
|
41.16
|
2,100
|
|
|
11/23/2022
|
-1.30 / -2.00%
|
65.00
|
65.00
|
63.70
|
63.70
|
64.97
|
39.42
|
26,300
|
|
|
11/22/2022
|
-3.80 / -5.52%
|
68.00
|
68.00
|
65.00
|
65.00
|
66.10
|
40.23
|
300
|
|
|
11/21/2022
|
+4.40 / +6.83%
|
68.80
|
68.80
|
68.80
|
68.80
|
68.80
|
42.58
|
100
|
|
|
11/18/2022
|
0.00 / 0.00%
|
64.30
|
68.90
|
64.30
|
64.40
|
65.33
|
39.86
|
23,200
|
|
|
11/17/2022
|
+0.30 / +0.47%
|
65.00
|
65.00
|
64.00
|
64.40
|
64.32
|
39.86
|
8,200
|
|
|
11/16/2022
|
0.00 / 0.00%
|
59.70
|
65.00
|
59.70
|
64.10
|
64.15
|
39.67
|
22,800
|
|
|
11/15/2022
|
-4.80 / -6.97%
|
66.50
|
67.00
|
64.10
|
64.10
|
64.84
|
39.67
|
18,300
|
|
|
11/14/2022
|
+2.10 / +3.14%
|
67.00
|
69.00
|
63.10
|
68.90
|
66.82
|
42.64
|
19,100
|
|
|
11/11/2022
|
+1.70 / +2.61%
|
61.00
|
67.00
|
61.00
|
66.80
|
65.81
|
41.34
|
13,200
|
|
|
11/10/2022
|
-1.90 / -2.84%
|
67.00
|
69.00
|
64.70
|
65.10
|
65.90
|
40.29
|
25,800
|
|
|
11/9/2022
|
-1.00 / -1.47%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
41.47
|
1,300
|
|
|
11/8/2022
|
+2.20 / +3.34%
|
67.00
|
68.00
|
65.80
|
68.00
|
67.38
|
42.08
|
7,700
|
|
|
11/7/2022
|
-3.00 / -4.36%
|
65.00
|
72.00
|
65.00
|
65.80
|
69.28
|
40.72
|
15,700
|
|
|
11/4/2022
|
+1.80 / +2.69%
|
67.00
|
68.80
|
64.30
|
68.80
|
66.60
|
42.58
|
6,900
|
|
|
11/3/2022
|
0.00 / 0.00%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
41.47
|
8,600
|
|
|
11/2/2022
|
0.00 / 0.00%
|
67.00
|
67.00
|
66.00
|
67.00
|
66.89
|
41.47
|
1,800
|
|
|
11/1/2022
|
+0.20 / +0.30%
|
66.60
|
67.00
|
65.50
|
67.00
|
66.91
|
41.47
|
42,400
|
|
|
10/31/2022
|
-0.20 / -0.30%
|
63.50
|
66.80
|
63.50
|
66.80
|
65.56
|
41.34
|
2,000
|
|
|
10/28/2022
|
0.00 / 0.00%
|
67.00
|
67.00
|
66.90
|
67.00
|
66.97
|
41.47
|
19,100
|
|
|
10/27/2022
|
0.00 / 0.00%
|
67.00
|
67.00
|
66.00
|
67.00
|
66.89
|
41.47
|
10,400
|
|
|