|
Closing price on 2/9/2023
|
|
| Open |
53.80 |
| High |
53.80 |
| Low |
53.00 |
| Volume |
1,600 |
| Split-adjusted Price |
36.83 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2023
|
-0.90 / -1.67%
|
53.80
|
53.80
|
53.00
|
53.00
|
53.15
|
36.83
|
1,600
|
|
|
2/8/2023
|
+1.10 / +2.08%
|
52.90
|
53.90
|
52.90
|
53.90
|
53.30
|
37.46
|
18,500
|
|
|
2/7/2023
|
-1.00 / -1.86%
|
53.00
|
54.00
|
52.80
|
52.80
|
53.06
|
36.69
|
16,600
|
|
|
2/6/2023
|
+0.90 / +1.70%
|
53.00
|
53.80
|
52.70
|
53.80
|
53.00
|
37.39
|
44,500
|
|
|
2/3/2023
|
-1.50 / -2.76%
|
53.00
|
53.90
|
52.90
|
52.90
|
53.01
|
36.76
|
74,500
|
|
|
2/2/2023
|
0.00 / 0.00%
|
53.00
|
54.40
|
53.00
|
54.40
|
53.11
|
37.81
|
37,800
|
|
|
2/1/2023
|
0.00 / 0.00%
|
56.20
|
56.20
|
53.00
|
54.40
|
53.55
|
37.81
|
34,700
|
|
|
1/31/2023
|
+0.40 / +0.74%
|
53.00
|
55.80
|
53.00
|
54.40
|
55.14
|
37.81
|
2,800
|
|
|
1/30/2023
|
-0.20 / -0.37%
|
54.30
|
54.30
|
54.00
|
54.00
|
54.16
|
37.53
|
11,400
|
|
|
1/27/2023
|
-1.60 / -2.87%
|
56.00
|
56.00
|
54.20
|
54.20
|
55.86
|
37.67
|
2,200
|
|
|
1/19/2023
|
+0.70 / +1.27%
|
54.60
|
55.80
|
54.60
|
55.80
|
55.31
|
38.78
|
2,700
|
|
|
1/18/2023
|
+2.50 / +4.75%
|
55.00
|
56.20
|
55.00
|
55.10
|
55.39
|
38.29
|
13,300
|
|
|
1/17/2023
|
+0.10 / +0.17%
|
60.50
|
61.40
|
60.50
|
60.50
|
60.96
|
36.56
|
5,763,083
|
|
|
1/16/2023
|
+0.90 / +1.51%
|
60.90
|
60.90
|
58.70
|
60.40
|
60.20
|
36.50
|
6,500
|
|
|
1/13/2023
|
-1.00 / -1.65%
|
60.50
|
60.50
|
59.50
|
59.50
|
60.42
|
35.96
|
1,300
|
|
|
1/12/2023
|
+0.20 / +0.33%
|
60.00
|
61.10
|
58.70
|
60.50
|
60.56
|
36.56
|
5,754,083
|
|
|
1/11/2023
|
+1.30 / +2.20%
|
59.10
|
60.50
|
59.10
|
60.30
|
59.85
|
36.44
|
3,700
|
|
|
1/10/2023
|
+0.90 / +1.55%
|
58.50
|
59.00
|
58.50
|
59.00
|
58.53
|
35.66
|
2,000
|
|
|
1/9/2023
|
-1.20 / -2.02%
|
59.30
|
59.30
|
58.10
|
58.10
|
59.04
|
35.11
|
6,700
|
|
|
1/6/2023
|
-2.30 / -3.73%
|
58.40
|
61.50
|
58.40
|
59.30
|
59.90
|
35.84
|
2,200
|
|
|
1/5/2023
|
-0.20 / -0.32%
|
60.10
|
61.60
|
60.10
|
61.60
|
60.29
|
37.23
|
800
|
|
|
1/4/2023
|
0.00 / 0.00%
|
60.70
|
61.80
|
60.70
|
61.80
|
61.16
|
37.35
|
4,800
|
|
|
1/3/2023
|
+1.10 / +1.81%
|
60.70
|
61.80
|
60.70
|
61.80
|
61.22
|
37.35
|
2,900
|
|
|
12/30/2022
|
-0.20 / -0.33%
|
60.80
|
60.90
|
60.70
|
60.70
|
60.80
|
36.68
|
3,300
|
|
|
12/29/2022
|
+1.30 / +2.18%
|
59.60
|
60.90
|
59.60
|
60.90
|
60.39
|
36.80
|
2,000
|
|
|
12/28/2022
|
0.00 / 0.00%
|
59.60
|
59.60
|
59.60
|
59.60
|
59.60
|
36.02
|
0
|
|
|
12/27/2022
|
+0.60 / +1.02%
|
61.00
|
61.00
|
59.60
|
59.60
|
60.66
|
36.02
|
700
|
|
|
12/26/2022
|
0.00 / 0.00%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
35.66
|
1,000
|
|
|
12/23/2022
|
-0.90 / -1.50%
|
59.40
|
61.00
|
58.00
|
59.00
|
59.05
|
35.66
|
7,500
|
|
|
12/22/2022
|
-0.60 / -0.99%
|
60.30
|
60.50
|
59.90
|
59.90
|
60.20
|
36.20
|
4,200
|
|
|