|
Closing price on 7/5/2018
|
|
| Open |
30.40 |
| High |
30.40 |
| Low |
28.80 |
| Volume |
130 |
| Split-adjusted Price |
11.11 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2018
|
-0.70 / -2.37%
|
30.40
|
30.40
|
28.80
|
28.80
|
29.60
|
11.11
|
130
|
|
|
7/4/2018
|
-1.30 / -4.22%
|
30.00
|
30.00
|
29.50
|
29.50
|
29.75
|
11.37
|
220
|
|
|
7/3/2018
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
11.88
|
0
|
|
|
7/2/2018
|
+0.70 / +2.33%
|
30.00
|
30.80
|
29.35
|
30.80
|
30.00
|
11.88
|
2,700
|
|
|
6/29/2018
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.00
|
30.10
|
30.53
|
11.61
|
410
|
|
|
6/28/2018
|
+0.10 / +0.33%
|
31.40
|
31.40
|
30.10
|
30.10
|
31.36
|
11.61
|
8,960
|
|
|
6/27/2018
|
0.00 / 0.00%
|
28.65
|
30.90
|
28.65
|
30.00
|
29.28
|
11.57
|
2,220
|
|
|
6/26/2018
|
0.00 / 0.00%
|
30.00
|
31.00
|
30.00
|
30.00
|
30.25
|
11.57
|
340
|
|
|
6/25/2018
|
-1.30 / -4.15%
|
31.00
|
31.00
|
29.15
|
30.00
|
29.35
|
11.57
|
9,370
|
|
|
6/22/2018
|
-0.70 / -2.19%
|
31.00
|
31.30
|
30.50
|
31.30
|
31.03
|
12.07
|
400
|
|
|
6/21/2018
|
+2.00 / +6.67%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
12.34
|
5,000
|
|
|
6/20/2018
|
-1.00 / -3.23%
|
31.00
|
31.00
|
30.00
|
30.00
|
30.27
|
11.57
|
4,890
|
|
|
6/19/2018
|
-1.00 / -3.13%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
11.95
|
100
|
|
|
6/18/2018
|
+1.50 / +4.92%
|
32.30
|
32.30
|
31.00
|
32.00
|
31.90
|
12.34
|
7,180
|
|
|
6/15/2018
|
0.00 / 0.00%
|
30.50
|
31.00
|
30.50
|
30.50
|
30.63
|
11.76
|
600
|
|
|
6/14/2018
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
11.76
|
0
|
|
|
6/13/2018
|
+0.35 / +1.16%
|
31.70
|
31.70
|
30.50
|
30.50
|
31.10
|
11.76
|
7,350
|
|
|
6/12/2018
|
0.00 / 0.00%
|
30.15
|
30.20
|
30.15
|
30.15
|
30.16
|
11.63
|
1,100
|
|
|
6/11/2018
|
-1.05 / -3.37%
|
30.15
|
30.15
|
30.15
|
30.15
|
30.15
|
11.63
|
230
|
|
|
6/8/2018
|
0.00 / 0.00%
|
31.20
|
31.20
|
30.10
|
31.20
|
31.00
|
12.03
|
10,000
|
|
|
6/7/2018
|
-0.50 / -1.58%
|
31.50
|
31.50
|
31.20
|
31.20
|
31.35
|
12.03
|
40
|
|
|
6/6/2018
|
-0.20 / -0.63%
|
32.00
|
32.00
|
31.70
|
31.70
|
31.85
|
12.22
|
210
|
|
|
6/5/2018
|
-0.10 / -0.31%
|
32.00
|
32.00
|
31.90
|
31.90
|
31.99
|
12.30
|
8,160
|
|
|
6/4/2018
|
+0.35 / +1.11%
|
32.40
|
32.40
|
31.80
|
32.00
|
32.23
|
12.34
|
9,060
|
|
|
6/1/2018
|
+2.05 / +6.93%
|
31.65
|
31.65
|
31.65
|
31.65
|
31.65
|
12.20
|
3,760
|
|
|
5/31/2018
|
-0.40 / -1.33%
|
31.50
|
32.00
|
29.60
|
29.60
|
30.15
|
11.41
|
9,120
|
|
|
5/30/2018
|
-1.90 / -5.96%
|
31.75
|
31.75
|
30.00
|
30.00
|
30.24
|
11.57
|
8,630
|
|
|
5/29/2018
|
-0.60 / -1.85%
|
31.95
|
31.95
|
31.90
|
31.90
|
31.93
|
12.30
|
110
|
|
|
5/28/2018
|
+0.70 / +2.20%
|
31.00
|
32.50
|
31.00
|
32.50
|
31.54
|
12.53
|
1,300
|
|
|
5/25/2018
|
+0.60 / +1.92%
|
30.05
|
31.80
|
30.05
|
31.80
|
30.38
|
12.26
|
2,370
|
|
|