|
Closing price on 3/15/2022
|
|
| Open |
89.80 |
| High |
90.00 |
| Low |
89.60 |
| Volume |
6,700 |
| Split-adjusted Price |
54.39 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2022
|
-0.50 / -0.55%
|
89.80
|
90.00
|
89.60
|
90.00
|
89.84
|
54.39
|
6,700
|
|
|
3/14/2022
|
-0.50 / -0.55%
|
90.00
|
91.00
|
89.10
|
90.50
|
90.19
|
54.69
|
26,600
|
|
|
3/11/2022
|
0.00 / 0.00%
|
91.00
|
92.00
|
90.90
|
91.00
|
90.97
|
54.99
|
90,400
|
|
|
3/10/2022
|
-1.40 / -1.52%
|
90.20
|
91.10
|
90.20
|
91.00
|
90.99
|
54.99
|
8,000
|
|
|
3/9/2022
|
+2.40 / +2.67%
|
88.30
|
92.40
|
88.30
|
92.40
|
91.18
|
55.84
|
44,400
|
|
|
3/8/2022
|
-2.80 / -3.02%
|
92.00
|
92.70
|
89.70
|
90.00
|
90.26
|
54.39
|
61,500
|
|
|
3/7/2022
|
+0.80 / +0.87%
|
90.10
|
93.00
|
90.10
|
92.80
|
92.17
|
56.08
|
63,800
|
|
|
3/4/2022
|
-0.30 / -0.33%
|
90.00
|
92.90
|
89.50
|
92.00
|
91.84
|
55.60
|
34,600
|
|
|
3/3/2022
|
+1.80 / +1.99%
|
93.10
|
93.10
|
89.50
|
92.30
|
91.14
|
55.78
|
47,700
|
|
|
3/2/2022
|
-2.20 / -2.37%
|
90.00
|
92.00
|
89.00
|
90.50
|
90.19
|
54.69
|
16,000
|
|
|
3/1/2022
|
-1.30 / -1.38%
|
93.10
|
93.50
|
88.00
|
92.70
|
92.05
|
56.02
|
30,000
|
|
|
2/28/2022
|
-0.50 / -0.53%
|
93.00
|
95.00
|
92.60
|
94.00
|
94.25
|
56.81
|
11,900
|
|
|
2/25/2022
|
+2.50 / +2.72%
|
92.00
|
95.00
|
92.00
|
94.50
|
94.41
|
57.11
|
51,800
|
|
|
2/24/2022
|
-1.80 / -1.92%
|
94.00
|
94.50
|
91.30
|
92.00
|
92.54
|
55.60
|
155,700
|
|
|
2/23/2022
|
+1.80 / +1.96%
|
92.00
|
95.10
|
92.00
|
93.80
|
93.40
|
56.69
|
75,000
|
|
|
2/22/2022
|
+5.50 / +6.36%
|
87.90
|
92.00
|
86.50
|
92.00
|
88.73
|
55.60
|
198,800
|
|
|
2/21/2022
|
+5.60 / +6.92%
|
86.50
|
86.50
|
84.10
|
86.50
|
86.49
|
52.27
|
190,000
|
|
|
2/18/2022
|
+5.20 / +6.87%
|
77.00
|
80.90
|
77.00
|
80.90
|
80.18
|
48.89
|
112,000
|
|
|
2/17/2022
|
-0.80 / -1.05%
|
77.00
|
77.00
|
75.70
|
75.70
|
76.31
|
45.75
|
29,100
|
|
|
2/16/2022
|
0.00 / 0.00%
|
76.50
|
76.50
|
75.50
|
76.50
|
76.29
|
46.23
|
7,000
|
|
|
2/15/2022
|
+1.50 / +2.00%
|
74.00
|
76.70
|
73.70
|
76.50
|
74.78
|
46.23
|
49,600
|
|
|
2/14/2022
|
-2.00 / -2.60%
|
77.00
|
77.00
|
74.00
|
75.00
|
75.00
|
45.32
|
31,300
|
|
|
2/11/2022
|
0.00 / 0.00%
|
76.00
|
77.30
|
75.00
|
77.00
|
76.52
|
46.53
|
18,300
|
|
|
2/10/2022
|
+0.20 / +0.26%
|
76.50
|
77.00
|
75.20
|
77.00
|
76.37
|
46.53
|
27,800
|
|
|
2/9/2022
|
+0.70 / +0.92%
|
77.00
|
77.00
|
75.00
|
76.80
|
75.89
|
46.41
|
253,700
|
|
|
2/8/2022
|
0.00 / 0.00%
|
77.90
|
77.90
|
74.50
|
76.10
|
75.60
|
45.99
|
44,700
|
|
|
2/7/2022
|
+2.20 / +2.98%
|
78.00
|
78.00
|
74.50
|
76.10
|
75.62
|
45.99
|
43,800
|
|
|
1/28/2022
|
+4.20 / +6.03%
|
69.70
|
74.50
|
69.70
|
73.90
|
72.19
|
44.66
|
46,900
|
|
|
1/27/2022
|
+0.10 / +0.14%
|
70.20
|
70.20
|
68.00
|
69.70
|
68.96
|
42.12
|
28,900
|
|
|
1/26/2022
|
-0.10 / -0.14%
|
69.70
|
69.70
|
68.10
|
69.60
|
69.06
|
42.06
|
15,700
|
|
|