Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/15/2017	+0.90 / +1.80%	50.30	51.00	50.20	51.00	50.32	15.60	3,140
2/14/2017	-1.00 / -1.96%	50.00	50.10	50.00	50.10	50.05	15.32	90
2/13/2017	-0.40 / -0.78%	51.10	51.10	51.10	51.10	51.10	15.63	1,310
2/10/2017	0.00 / 0.00%	50.10	51.50	50.10	51.50	51.26	15.75	5,150
2/9/2017	-1.00 / -1.90%	51.00	51.60	51.00	51.50	51.27	15.75	3,160
2/8/2017	+0.50 / +0.96%	52.50	52.50	52.50	52.50	52.50	16.06	170
2/7/2017	-1.00 / -1.89%	51.40	52.50	51.00	52.00	51.37	15.90	1,460
2/6/2017	0.00 / 0.00%	53.00	53.00	53.00	53.00	53.00	16.21	210
2/3/2017	0.00 / 0.00%	53.00	53.00	53.00	53.00	53.00	16.21	0
2/2/2017	+0.50 / +0.95%	53.00	53.00	53.00	53.00	53.00	16.21	200
1/25/2017	+2.30 / +4.58%	51.50	52.50	51.50	52.50	51.94	16.06	1,290
1/24/2017	+0.20 / +0.40%	51.00	53.50	50.20	50.20	51.71	15.35	2,340
1/23/2017	-1.00 / -1.96%	51.50	52.00	50.00	50.00	50.94	15.29	530
1/20/2017	0.00 / 0.00%	51.00	51.80	51.00	51.00	51.48	15.60	234,950
1/19/2017	0.00 / 0.00%	51.00	51.00	50.00	51.00	50.61	15.60	7,390
1/18/2017	+0.90 / +1.80%	51.00	51.00	51.00	51.00	51.00	15.60	3,510
1/17/2017	+0.10 / +0.20%	50.00	51.00	50.00	50.10	50.90	15.32	2,790
1/16/2017	-1.00 / -1.96%	50.00	51.00	50.00	50.00	50.25	15.29	230
1/13/2017	-0.10 / -0.20%	51.00	51.00	51.00	51.00	51.00	15.60	200
1/12/2017	-0.20 / -0.39%	50.50	51.10	50.00	51.10	50.15	15.63	6,920
1/11/2017	+0.30 / +0.59%	51.00	51.30	50.00	51.30	50.38	15.69	3,950
1/10/2017	+1.00 / +2.00%	51.00	51.00	50.00	51.00	50.00	15.60	2,020
1/9/2017	-0.50 / -0.99%	51.90	51.90	50.00	50.00	50.18	15.29	2,750
1/6/2017	0.00 / 0.00%	51.90	51.90	50.50	50.50	51.04	15.44	2,410
1/5/2017	-1.00 / -1.94%	51.00	51.50	50.50	50.50	50.88	15.44	220
1/4/2017	-1.40 / -2.65%	52.00	52.00	51.00	51.50	51.37	15.75	1,460
1/3/2017	0.00 / 0.00%	52.90	52.90	52.90	52.90	52.90	16.18	510
12/30/2016	-0.60 / -1.12%	53.00	53.50	52.00	52.90	52.74	16.18	1,460
12/29/2016	+2.10 / +4.09%	50.90	53.50	50.90	53.50	52.54	16.36	2,760
12/28/2016	+0.60 / +1.18%	51.50	51.50	49.60	51.40	50.16	15.72	105,280

<<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