|
Closing price on 7/27/2016
|
|
| Open |
52.00 |
| High |
52.00 |
| Low |
51.00 |
| Volume |
1,620 |
| Split-adjusted Price |
15.60 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2016
|
-1.00 / -1.92%
|
52.00
|
52.00
|
51.00
|
51.00
|
51.23
|
15.60
|
1,620
|
|
|
7/26/2016
|
+1.00 / +1.96%
|
51.00
|
52.00
|
51.00
|
52.00
|
51.50
|
15.90
|
2,020
|
|
|
7/25/2016
|
-1.00 / -1.92%
|
52.50
|
52.50
|
51.00
|
51.00
|
51.39
|
15.60
|
1,440
|
|
|
7/22/2016
|
0.00 / 0.00%
|
51.50
|
52.00
|
51.00
|
52.00
|
51.40
|
15.90
|
7,160
|
|
|
7/21/2016
|
0.00 / 0.00%
|
51.00
|
52.00
|
51.00
|
52.00
|
51.55
|
15.90
|
3,860
|
|
|
7/20/2016
|
-1.00 / -1.89%
|
54.50
|
54.50
|
51.00
|
52.00
|
51.35
|
15.90
|
1,850
|
|
|
7/19/2016
|
0.00 / 0.00%
|
55.50
|
55.50
|
53.00
|
53.00
|
53.47
|
16.21
|
6,490
|
|
|
7/18/2016
|
+1.00 / +1.92%
|
54.00
|
54.00
|
53.00
|
53.00
|
53.53
|
16.21
|
6,370
|
|
|
7/15/2016
|
0.00 / 0.00%
|
52.00
|
52.00
|
50.00
|
52.00
|
51.49
|
15.90
|
13,770
|
|
|
7/14/2016
|
-2.00 / -3.70%
|
53.00
|
54.00
|
51.00
|
52.00
|
52.77
|
15.90
|
19,670
|
|
|
7/13/2016
|
-3.00 / -5.26%
|
57.00
|
57.00
|
54.00
|
54.00
|
55.85
|
16.52
|
16,060
|
|
|
7/12/2016
|
-1.00 / -1.72%
|
58.00
|
58.00
|
57.00
|
57.00
|
57.24
|
17.43
|
4,490
|
|
|
7/11/2016
|
-1.00 / -1.69%
|
59.00
|
59.00
|
58.00
|
58.00
|
58.35
|
17.74
|
3,890
|
|
|
7/8/2016
|
-0.50 / -0.84%
|
59.00
|
59.00
|
58.50
|
59.00
|
58.98
|
18.04
|
15,870
|
|
|
7/7/2016
|
-0.50 / -0.83%
|
60.00
|
60.00
|
59.50
|
59.50
|
59.59
|
18.20
|
2,450
|
|
|
7/6/2016
|
+0.50 / +0.84%
|
59.00
|
60.00
|
59.00
|
60.00
|
59.29
|
18.35
|
3,390
|
|
|
7/5/2016
|
-3.50 / -5.56%
|
62.50
|
62.50
|
59.50
|
59.50
|
61.69
|
18.20
|
12,320
|
|
|
7/4/2016
|
0.00 / 0.00%
|
63.00
|
65.00
|
62.50
|
63.00
|
62.58
|
19.27
|
8,230
|
|
|
7/1/2016
|
-1.00 / -1.56%
|
64.00
|
64.00
|
63.00
|
63.00
|
63.11
|
19.27
|
6,100
|
|
|
6/30/2016
|
+1.00 / +1.59%
|
63.00
|
64.00
|
63.00
|
64.00
|
63.68
|
19.57
|
58,870
|
|
|
6/29/2016
|
-1.50 / -2.33%
|
63.50
|
65.00
|
63.00
|
63.00
|
63.60
|
19.27
|
17,690
|
|
|
6/28/2016
|
0.00 / 0.00%
|
64.50
|
64.50
|
63.00
|
64.50
|
63.98
|
19.73
|
46,610
|
|
|
6/27/2016
|
+1.50 / +2.38%
|
61.00
|
65.00
|
61.00
|
64.50
|
63.81
|
19.73
|
64,170
|
|
|
6/24/2016
|
-0.50 / -0.79%
|
65.50
|
65.50
|
60.00
|
63.00
|
62.63
|
19.27
|
7,750
|
|
|
6/23/2016
|
-2.50 / -3.79%
|
66.50
|
66.50
|
63.50
|
63.50
|
64.25
|
19.42
|
63,280
|
|
|
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
|
|
|