|
Closing price on 7/17/2023
|
|
| Open |
52.50 |
| High |
53.90 |
| Low |
52.50 |
| Volume |
2,600 |
| Split-adjusted Price |
38.36 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2023
|
+1.40 / +2.67%
|
52.50
|
53.90
|
52.50
|
53.90
|
52.55
|
38.36
|
2,600
|
|
|
7/14/2023
|
-0.30 / -0.57%
|
52.00
|
56.40
|
52.00
|
52.50
|
54.03
|
37.37
|
54,100
|
|
|
7/13/2023
|
+0.20 / +0.38%
|
52.10
|
52.90
|
51.80
|
52.80
|
52.37
|
37.58
|
7,900
|
|
|
7/12/2023
|
+0.80 / +1.54%
|
53.00
|
53.00
|
51.70
|
52.60
|
51.77
|
37.44
|
5,400
|
|
|
7/11/2023
|
-0.30 / -0.58%
|
52.10
|
52.10
|
51.00
|
51.80
|
51.67
|
36.87
|
7,500
|
|
|
7/10/2023
|
+0.10 / +0.19%
|
52.00
|
54.50
|
52.00
|
52.10
|
52.44
|
37.08
|
8,100
|
|
|
7/7/2023
|
0.00 / 0.00%
|
52.00
|
52.00
|
51.10
|
52.00
|
51.92
|
37.01
|
2,300
|
|
|
7/6/2023
|
-2.00 / -3.70%
|
52.60
|
57.00
|
50.30
|
52.00
|
52.47
|
37.01
|
121,300
|
|
|
7/5/2023
|
0.00 / 0.00%
|
54.00
|
54.10
|
54.00
|
54.00
|
54.00
|
38.43
|
10,600
|
|
|
7/4/2023
|
-0.30 / -0.55%
|
54.00
|
54.10
|
54.00
|
54.00
|
54.03
|
38.43
|
13,300
|
|
|
7/3/2023
|
+0.90 / +1.69%
|
56.50
|
56.50
|
54.30
|
54.30
|
54.86
|
38.65
|
15,400
|
|
|
6/30/2023
|
-2.40 / -4.30%
|
53.20
|
56.50
|
53.20
|
53.40
|
53.98
|
38.01
|
30,700
|
|
|
6/29/2023
|
-0.20 / -0.36%
|
55.00
|
56.00
|
52.10
|
55.80
|
54.03
|
39.71
|
28,200
|
|
|
6/28/2023
|
+2.40 / +4.48%
|
57.30
|
57.30
|
54.90
|
56.00
|
56.10
|
39.86
|
112,600
|
|
|
6/27/2023
|
+3.50 / +6.99%
|
53.60
|
53.60
|
53.60
|
53.60
|
53.60
|
38.15
|
13,600
|
|
|
6/26/2023
|
+3.20 / +6.82%
|
46.90
|
50.10
|
46.40
|
50.10
|
47.41
|
35.66
|
177,900
|
|
|
6/23/2023
|
+0.65 / +1.41%
|
46.25
|
46.90
|
46.25
|
46.90
|
46.44
|
33.38
|
7,600
|
|
|
6/22/2023
|
-0.20 / -0.43%
|
46.05
|
46.85
|
46.00
|
46.25
|
46.31
|
32.92
|
3,200
|
|
|
6/21/2023
|
-0.35 / -0.75%
|
46.95
|
46.95
|
46.00
|
46.45
|
46.45
|
33.06
|
7,600
|
|
|
6/20/2023
|
+0.75 / +1.63%
|
46.90
|
46.95
|
46.75
|
46.80
|
46.86
|
33.31
|
1,700
|
|
|
6/19/2023
|
-0.95 / -2.02%
|
46.10
|
46.10
|
46.00
|
46.05
|
46.06
|
32.77
|
13,300
|
|
|
6/16/2023
|
+0.40 / +0.86%
|
47.50
|
47.50
|
46.60
|
47.00
|
47.09
|
33.45
|
6,000
|
|
|
6/15/2023
|
-0.40 / -0.85%
|
46.95
|
47.40
|
46.60
|
46.60
|
46.69
|
33.17
|
6,600
|
|
|
6/14/2023
|
-0.40 / -0.84%
|
46.80
|
47.50
|
46.75
|
47.00
|
47.13
|
33.45
|
4,400
|
|
|
6/13/2023
|
+0.45 / +0.96%
|
47.00
|
47.50
|
47.00
|
47.40
|
47.09
|
33.74
|
7,900
|
|
|
6/12/2023
|
+0.45 / +0.97%
|
46.60
|
47.20
|
46.05
|
46.95
|
46.32
|
33.42
|
7,800
|
|
|
6/9/2023
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
33.09
|
0
|
|
|
6/8/2023
|
+0.40 / +0.87%
|
47.70
|
47.70
|
46.50
|
46.50
|
47.11
|
33.09
|
1,000
|
|
|
6/7/2023
|
-1.40 / -2.95%
|
47.50
|
47.50
|
46.00
|
46.10
|
46.39
|
32.81
|
7,400
|
|
|
6/6/2023
|
-0.50 / -1.04%
|
48.00
|
48.00
|
47.50
|
47.50
|
47.69
|
33.81
|
2,200
|
|
|