Home > Quotes > TMS > Historical Prices

Historical Stock Prices

TMS 
$15.15
*  
0.25
  negative  
1.62%
Get TMS Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 15.47 15.47 14.98 15.15 34,473
05/16/2013 15.51 15.61 15.241 15.4 29,670
05/15/2013 15.32 15.54 15.06 15.51 40,600
05/14/2013 15.56 16 15.05 15.34 41,077
05/13/2013 15.71 15.83 15.36 15.63 32,807
05/10/2013 15.57 15.77 15.38 15.69 11,129
05/09/2013 15.39 15.53 14.85 15.5 32,936
05/08/2013 14.9 15.52 14.66 15.46 49,905
05/07/2013 14.9 15.18 14.61 14.98 39,053
05/06/2013 14.88 15.18 14.6101 14.85 42,178
05/03/2013 14.93 15.28 14.805 14.83 49,052
05/02/2013 14.11 14.79 14.11 14.64 33,831
05/01/2013 14.42 14.48 14.02 14.05 82,068
04/30/2013 14.01 14.5 13.85 14.44 50,522
04/29/2013 13.45 14.24 13.45 14.09 22,390
04/26/2013 14.21 14.21 13.4 13.61 95,588
04/25/2013 13.95 14.47 13.85 14.11 22,617
04/24/2013 13.88 14.02 13.88 13.98 11,432
04/23/2013 13.63 13.98 13.53 13.93 25,795
04/22/2013 13.77 13.77 13.41 13.49 77,015
04/19/2013 13.72 13.85 13.6325 13.69 110,770
04/18/2013 13.82 13.915 13.68 13.73 57,323
04/17/2013 14.2 14.45 13.55 13.78 71,001
04/16/2013 14.06 14.38 14.06 14.28 47,388
04/15/2013 14.16 14.2899 13.88 13.91 132,836
04/12/2013 14.35 14.4571 14.17 14.29 29,784
04/11/2013 14.15 14.46 14.08 14.39 44,554
04/10/2013 13.91 14.2 13.78 14.19 71,428
04/09/2013 13.95 14.02 13.79 13.91 45,450
04/08/2013 13.99 13.99 13.84 13.95 24,785
04/05/2013 13.56 14 13.53 13.91 70,826
04/04/2013 13.81 13.84 13.65 13.81 39,047
04/03/2013 13.65 13.95 13.64 13.76 72,396
04/02/2013 13.61 13.715 13.44 13.66 53,390
04/01/2013 13.16 13.59 13.15 13.5 48,321
03/28/2013 13.19 13.26 12.95 13.2 186,434
03/27/2013 13.07 13.28 12.98 13.18 97,704
03/26/2013 13.54 13.54 13.1 13.24 48,283
03/25/2013 13.46 13.57 13.34 13.5 35,969
03/22/2013 13.39 13.53 13.3 13.38 42,195
03/21/2013 13.17 13.44 13.17 13.3 50,017
03/20/2013 13.47 13.63 13.16 13.3 51,193
03/19/2013 13.37 13.51 13.2501 13.35 32,280
03/18/2013 13.29 13.58 13.195 13.26 17,940
03/15/2013 13.45 13.7 13.1 13.48 101,451
03/14/2013 13.42 13.585 13.34 13.39 35,433
03/13/2013 13.63 13.77 13.39 13.39 20,286
03/12/2013 13.76 13.89 13.56 13.65 34,747
03/11/2013 14.14 14.2 13.765 13.8 39,314
03/08/2013 14.58 14.58 14.15 14.22 25,391
03/07/2013 14.06 14.49 14.03 14.43 73,156
03/06/2013 14.03 14.13 13.79 14.08 19,751
03/05/2013 13.84 14.08 13.75 14.02 130,941
03/04/2013 13.92 13.92 13.57 13.8 33,428
03/01/2013 13.6 14.09 13.6 13.97 45,236
02/28/2013 14.15 14.15 13.6 13.78 28,378
02/27/2013 13.71 14.43 13.71 14.19 79,433
02/26/2013 13.03 13.95 13.02 13.77 213,370
02/25/2013 13.37 13.71 12.74 13 240,444
02/22/2013 13.75 13.88 13.3 13.45 89,136
02/21/2013 13.65 13.73 13.51 13.64 51,971
02/20/2013 13.84 14 13.54 13.67 72,592
02/19/2013 13.37 13.96 12.97 13.8 73,682
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.