|
Closing price on 6/22/2016
|
|
| Open |
65.00 |
| High |
66.50 |
| Low |
64.00 |
| Volume |
107,400 |
| Split-adjusted Price |
20.19 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2016
|
+1.00 / +1.54%
|
65.00
|
66.50
|
64.00
|
66.00
|
64.33
|
20.19
|
107,400
|
|
|
6/21/2016
|
-7.50 / -10.34%
|
65.00
|
66.50
|
62.50
|
65.00
|
63.49
|
19.88
|
95,770
|
|
|
6/20/2016
|
+0.50 / +0.69%
|
72.50
|
72.50
|
71.00
|
72.50
|
72.12
|
19.15
|
1,040
|
|
|
6/17/2016
|
-3.00 / -4.00%
|
76.00
|
76.00
|
72.00
|
72.00
|
73.96
|
19.02
|
85,070
|
|
|
6/16/2016
|
+2.50 / +3.45%
|
71.00
|
75.00
|
71.00
|
75.00
|
72.76
|
19.81
|
399,530
|
|
|
6/15/2016
|
-0.50 / -0.68%
|
72.50
|
73.00
|
72.50
|
72.50
|
72.63
|
19.15
|
1,790
|
|
|
6/14/2016
|
0.00 / 0.00%
|
73.00
|
73.00
|
72.50
|
73.00
|
72.88
|
19.28
|
520
|
|
|
6/13/2016
|
0.00 / 0.00%
|
73.50
|
74.00
|
72.50
|
73.00
|
72.85
|
19.28
|
5,010
|
|
|
6/10/2016
|
+0.50 / +0.69%
|
72.50
|
73.00
|
72.50
|
73.00
|
72.69
|
19.28
|
13,330
|
|
|
6/9/2016
|
-0.50 / -0.68%
|
73.00
|
75.00
|
72.50
|
72.50
|
73.04
|
19.15
|
5,230
|
|
|
6/8/2016
|
0.00 / 0.00%
|
74.00
|
76.00
|
73.00
|
73.00
|
73.26
|
19.28
|
107,180
|
|
|
6/7/2016
|
-1.00 / -1.35%
|
75.00
|
76.00
|
72.00
|
73.00
|
73.75
|
19.28
|
11,810
|
|
|
6/6/2016
|
+4.50 / +6.47%
|
70.00
|
74.00
|
70.00
|
74.00
|
71.39
|
19.54
|
655,750
|
|
|
6/3/2016
|
+0.50 / +0.72%
|
69.00
|
73.00
|
69.00
|
69.50
|
69.19
|
18.36
|
12,530
|
|
|
6/2/2016
|
0.00 / 0.00%
|
68.50
|
69.00
|
68.50
|
69.00
|
68.75
|
18.22
|
1,360
|
|
|
6/1/2016
|
-0.50 / -0.72%
|
69.00
|
69.00
|
68.00
|
69.00
|
68.75
|
18.22
|
1,550
|
|
|
5/31/2016
|
0.00 / 0.00%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
18.36
|
3,120
|
|
|
5/30/2016
|
0.00 / 0.00%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
18.36
|
330
|
|
|
5/27/2016
|
0.00 / 0.00%
|
69.00
|
69.50
|
69.00
|
69.50
|
69.49
|
18.36
|
2,720
|
|
|
5/26/2016
|
0.00 / 0.00%
|
68.00
|
69.50
|
67.50
|
69.50
|
68.61
|
18.36
|
2,750
|
|
|
5/25/2016
|
0.00 / 0.00%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
18.36
|
160
|
|
|
5/24/2016
|
0.00 / 0.00%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
18.36
|
4,660
|
|
|
5/23/2016
|
-1.00 / -1.42%
|
70.00
|
70.00
|
69.50
|
69.50
|
70.00
|
18.36
|
1,100
|
|
|
5/20/2016
|
+1.00 / +1.44%
|
69.50
|
70.50
|
67.50
|
70.50
|
69.23
|
18.62
|
12,350
|
|
|
5/19/2016
|
+0.50 / +0.72%
|
69.00
|
70.00
|
68.00
|
69.50
|
68.92
|
18.36
|
740
|
|
|
5/18/2016
|
-1.00 / -1.43%
|
69.00
|
69.00
|
67.00
|
69.00
|
67.59
|
18.22
|
1,080
|
|
|
5/17/2016
|
+1.00 / +1.45%
|
68.50
|
70.00
|
68.50
|
70.00
|
68.79
|
18.49
|
3,460
|
|
|
5/16/2016
|
+1.00 / +1.47%
|
65.50
|
69.00
|
65.50
|
69.00
|
66.12
|
18.22
|
3,040
|
|
|
5/13/2016
|
-1.50 / -2.16%
|
67.50
|
69.50
|
67.50
|
68.00
|
68.33
|
17.96
|
13,450
|
|
|
5/12/2016
|
+2.00 / +2.96%
|
67.50
|
69.50
|
67.00
|
69.50
|
67.73
|
18.36
|
8,460
|
|
|