|
Closing price on 9/7/2017
|
|
| Open |
59.20 |
| High |
59.20 |
| Low |
59.20 |
| Volume |
0 |
| Split-adjusted Price |
18.11 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2017
|
0.00 / 0.00%
|
59.20
|
59.20
|
59.20
|
59.20
|
59.20
|
18.11
|
0
|
|
|
9/6/2017
|
-0.80 / -1.33%
|
58.70
|
60.50
|
58.70
|
59.20
|
59.17
|
18.11
|
3,380
|
|
|
9/5/2017
|
-1.80 / -2.91%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
18.35
|
390
|
|
|
9/1/2017
|
+2.70 / +4.57%
|
62.30
|
63.20
|
61.80
|
61.80
|
63.20
|
18.90
|
1,250
|
|
|
8/31/2017
|
-2.40 / -3.90%
|
63.00
|
63.00
|
58.50
|
59.10
|
59.46
|
18.07
|
370
|
|
|
8/30/2017
|
-0.40 / -0.65%
|
60.00
|
61.50
|
60.00
|
61.50
|
61.45
|
18.81
|
1,660
|
|
|
8/29/2017
|
-2.30 / -3.58%
|
61.20
|
64.00
|
60.70
|
61.90
|
62.00
|
18.93
|
5,500
|
|
|
8/28/2017
|
+4.20 / +7.00%
|
62.30
|
64.20
|
61.80
|
64.20
|
63.51
|
19.63
|
740
|
|
|
8/25/2017
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
18.35
|
580
|
|
|
8/24/2017
|
-0.10 / -0.17%
|
64.00
|
64.00
|
60.00
|
60.00
|
60.74
|
18.35
|
2,980
|
|
|
8/23/2017
|
+0.10 / +0.17%
|
60.10
|
60.10
|
60.10
|
60.10
|
60.10
|
18.38
|
50
|
|
|
8/22/2017
|
-2.30 / -3.69%
|
62.00
|
62.00
|
60.00
|
60.00
|
61.49
|
18.35
|
1,610
|
|
|
8/21/2017
|
0.00 / 0.00%
|
62.30
|
62.30
|
62.30
|
62.30
|
62.30
|
19.05
|
0
|
|
|
8/18/2017
|
+1.30 / +2.13%
|
62.90
|
62.90
|
59.10
|
62.30
|
60.28
|
19.05
|
5,740
|
|
|
8/17/2017
|
-2.00 / -3.17%
|
63.00
|
63.00
|
60.00
|
61.00
|
60.41
|
18.66
|
4,420
|
|
|
8/16/2017
|
+1.10 / +1.78%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
19.27
|
10
|
|
|
8/15/2017
|
+1.90 / +3.17%
|
62.50
|
63.00
|
60.00
|
61.90
|
61.90
|
18.93
|
3,150
|
|
|
8/14/2017
|
0.00 / 0.00%
|
60.00
|
62.10
|
60.00
|
60.00
|
60.53
|
18.35
|
240
|
|
|
8/11/2017
|
-2.90 / -4.61%
|
59.30
|
62.50
|
59.30
|
60.00
|
62.05
|
18.35
|
1,660
|
|
|
8/10/2017
|
+2.90 / +4.83%
|
62.90
|
62.90
|
62.90
|
62.90
|
62.90
|
19.24
|
100
|
|
|
8/9/2017
|
-1.00 / -1.64%
|
63.40
|
63.40
|
60.00
|
60.00
|
60.16
|
18.35
|
2,510
|
|
|
8/8/2017
|
-2.70 / -4.24%
|
61.00
|
63.50
|
61.00
|
61.00
|
61.61
|
18.66
|
3,230
|
|
|
8/7/2017
|
-0.30 / -0.47%
|
64.00
|
64.00
|
60.10
|
63.70
|
61.52
|
19.48
|
4,210
|
|
|
8/4/2017
|
-0.40 / -0.62%
|
64.40
|
64.40
|
60.10
|
64.00
|
60.87
|
19.57
|
460
|
|
|
8/3/2017
|
-0.50 / -0.77%
|
60.70
|
64.40
|
60.70
|
64.40
|
60.85
|
19.70
|
6,590
|
|
|
8/2/2017
|
-1.90 / -2.84%
|
66.80
|
66.80
|
62.20
|
64.90
|
63.30
|
19.85
|
4,850
|
|
|
8/1/2017
|
-0.20 / -0.30%
|
67.00
|
67.00
|
66.80
|
66.80
|
66.90
|
20.43
|
510
|
|
|
7/31/2017
|
+4.00 / +6.35%
|
67.30
|
67.30
|
63.00
|
67.00
|
67.20
|
20.49
|
6,280
|
|
|
7/28/2017
|
+4.00 / +6.78%
|
63.00
|
63.10
|
62.00
|
63.00
|
62.92
|
19.27
|
15,590
|
|
|
7/27/2017
|
+1.00 / +1.72%
|
58.50
|
60.00
|
58.50
|
59.00
|
59.20
|
18.04
|
2,500
|
|
|