Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/15/2016	0.00 / 0.00%	56.50	56.50	55.00	56.50	55.38	17.28	2,600
8/12/2016	-0.50 / -0.88%	56.00	56.50	54.50	56.50	55.33	17.28	26,800
8/11/2016	-2.00 / -3.39%	59.50	59.50	57.00	57.00	58.33	17.43	600
8/10/2016	-1.50 / -2.48%	60.50	60.50	57.50	59.00	58.41	18.04	11,590
8/9/2016	+3.50 / +6.14%	59.00	60.50	58.00	60.50	60.44	18.50	54,050
8/8/2016	+3.50 / +6.54%	55.00	57.00	54.00	57.00	56.07	17.43	6,010
8/5/2016	+3.50 / +7.00%	50.00	53.50	49.20	53.50	51.94	16.36	18,270
8/4/2016	0.00 / 0.00%	50.00	51.00	50.00	50.00	50.14	15.29	3,650
8/3/2016	-2.00 / -3.85%	50.00	50.00	50.00	50.00	50.00	15.29	1,300
8/2/2016	0.00 / 0.00%	51.00	52.00	51.00	52.00	51.39	15.90	720
8/1/2016	+1.00 / +1.96%	50.00	52.00	50.00	52.00	51.91	15.90	1,310
7/29/2016	0.00 / 0.00%	51.00	52.00	51.00	51.00	51.25	15.60	1,360
7/28/2016	0.00 / 0.00%	51.00	51.00	50.50	51.00	50.90	15.60	2,770
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

<<Previous 30 days Next 30 days>>

TMS News

29/04	TMS: Minutes & Resolution of the 2025 AGM
23/04	TMS: Update Documents for AGM 2025
23/04	TMS: BOD resolution dated April 21, 2025
23/04	TMS: BOD resolution dated April 21, 2025
23/04	TMS: Supplement to documents of AGM 2025