TMS International (TMS)

11.10 -0.37  -3.23%  May 31, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

TMS International Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 11.45 11.68 11.07 11.10 444725
May 30, 2012 11.57 11.58 11.27 11.47 66082
May 29, 2012 11.60 11.80 11.45 11.76 54815
May 25, 2012 11.48 11.53 11.40 11.45 71949
May 24, 2012 11.37 11.45 11.23 11.45 34238
May 23, 2012 11.31 11.40 11.14 11.32 40389
May 22, 2012 11.65 11.69 11.31 11.40 81852
May 21, 2012 11.01 11.71 11.01 11.60 117904
May 18, 2012 11.21 11.42 10.80 10.99 130291
May 17, 2012 11.30 11.46 10.84 11.26 130743
May 16, 2012 11.04 11.46 10.89 11.23 131809
May 15, 2012 11.43 11.44 10.80 10.91 114212
May 14, 2012 11.84 11.92 11.42 11.46 58561
May 11, 2012 12.15 12.41 11.84 11.96 57429
May 10, 2012 12.16 12.25 11.89 12.22 37702
May 9, 2012 12.15 12.23 11.85 11.98 68999
May 8, 2012 12.47 12.56 12.01 12.34 72947
May 7, 2012 11.72 13.16 11.70 12.60 114341
May 4, 2012 12.17 12.24 11.67 11.80 185408
May 3, 2012 11.58 12.45 11.37 12.23 86875
May 2, 2012 11.53 11.70 11.44 11.63 42205
May 1, 2012 12.07 12.16 11.61 11.66 45062
April 30, 2012 12.52 12.58 11.94 12.08 81000
April 27, 2012 12.42 12.81 12.09 12.64 44695
April 26, 2012 12.33 12.45 11.96 12.41 53180
April 25, 2012 11.91 12.42 11.90 12.37 66046
April 24, 2012 11.15 11.77 11.04 11.76 61615
April 23, 2012 11.03 11.32 10.77 11.09 99792
April 20, 2012 11.22 11.58 11.10 11.25 87318
April 19, 2012 11.81 11.81 11.02 11.08 27936
April 18, 2012 11.93 12.29 11.72 11.80 32246
April 17, 2012 11.47 12.27 11.47 11.97 19807
April 16, 2012 11.21 11.36 11.01 11.35 25926
April 13, 2012 11.75 11.88 11.04 11.18 28221
April 12, 2012 11.48 11.97 11.48 11.78 47230
April 11, 2012 11.23 11.56 11.23 11.44 46230
April 10, 2012 11.65 11.76 10.99 11.22 59710
April 9, 2012 11.71 11.87 11.60 11.64 60753
April 5, 2012 12.14 12.33 11.79 11.91 59794
April 4, 2012 12.39 12.50 12.04 12.21 52187
April 3, 2012 12.51 12.62 12.42 12.55 17734
April 2, 2012 12.10 12.57 11.86 12.54 35763
March 30, 2012 12.35 12.35 11.97 12.10 25792
March 29, 2012 12.14 12.36 12.14 12.22 30754
March 28, 2012 12.83 12.83 12.14 12.25 51253
March 27, 2012 12.78 12.97 12.51 12.78 122643
March 26, 2012 12.57 12.80 12.46 12.79 14989
March 23, 2012 12.14 12.44 12.14 12.42 21288
March 22, 2012 12.16 12.40 12.11 12.23 25302
March 21, 2012 12.29 12.56 12.18 12.33 18499
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  9. Last
Get Historical Data
Display in Live Stream: Done
Options

TMS News

Listen to $TMS Q1 2012 earnings call - live at 11:00 AM, ondemand after - http://stks.co/3ePT
about 29 days ago by earningscast
TMS International (TMS) Misses Q1 EPS by 19c
May 03, 9:27AM Street Insider
Harsco Wins Scrap Contract
Mar 13, 11:15AM
Listen to $TMS Q4 2011 earnings call (EPS 0.16 vs est 0.15) - live at 11:00 AM, ondemand after - http://stks.co/2OeD
about 108 days ago by earningscast
IPO investors were selective showing mixed returns for this week's 7 $IPOs http://bit.ly/fDMlgG $ZIP $ARCO $ELLI $STIR $TEU $TMS $SQNS
about 412 days ago by IPOtweet
Today's other $IPOs both closed below their #IPO price: Box Ships ($TEU) -9%; TMS International ($TMS) -8% http://stk.ly/e5BlxY
about 414 days ago by IPOtweet
Box Ships ($TEU), TMS International ($TMS) have underwhelming openings, both trading down from #IPO http://bit.ly/a06oC $IPOS
about 414 days ago by IPOtweet
TMS Intl $TMS IPO opens lower. Trading $12.35 after pricing 11,200,000 shares at $13 per share, below the expected $15-$17 range.
about 414 days ago by Street_Insider
RT @IPOtweet 4 IPOs opening today: Zipcar ($ZIP), Arcos Dorados ($ARCO), Box Ships ($TEU), TMS International ($TMS) http://bit.ly/a06oC
about 414 days ago by ivanhoff
RT @IPOtweet 4 IPOs opening today: Zipcar ($ZIP), Arcos Dorados ($ARCO), Box Ships ($TEU), TMS International ($TMS) http://bit.ly/a06oC
about 414 days ago by STawesome
The Tale of Four IPOs - 2 priced strong: Zipcar $ZIP & Arcos Dorados $ARCO. 2 weak: TMS Intl $TMS & Box Ships $TEU. http://bit.ly/gLqAAY
about 414 days ago by Street_Insider
3 other IPOs also expected to trade tomorrow: Box Ships ($TEU), TMS International ($TMS), Ellie Mae ($ELLI) http://bit.ly/CD8BL $IPOS #IPO
about 415 days ago by IPOtweet
Watch Kathy Smith talk this week's $IPOs on CBNC, 12:15 today http://bit.ly/hzBhsT $ARCO $TEU $ELLI $MNEL $SQNS $STIR $TMS $ZIP
about 417 days ago by IPOtweet
RT @IPOtweet 8 IPOs planned for the week of Apr 11 $ARCO $TEU $ELLI $MNEL $SQNS $STIR $TMS $ZIP http://bit.ly/hszkGI #IPO
about 417 days ago by STawesome
$F seems to like that $TMs fix is still flawed. Why the reluctance of $TM to admit it's a software issue...not mechanical?
about 820 days ago by DigDugTrader
@dcha damn..now you know my secret :)) But I really do like $F's and I like $TMs..and I will probably buy some $TM....I like them all :))
about 829 days ago by DigDugTrader

Recent Quotes

Symbol Price Chg Chg % Market Cap
TMS 11.10 -0.37 -3.23%
TMP 36.61 +0.01 +0.03% 408.46M
TIVO 8.54 -0.42 -4.69% 1.044B
TITN 30.85 -1.33 -4.13% 668.70M
TISI 26.68 +0.33 +1.25% 518.83M
TISA 3.87 +0.32 +9.01% 38.66M
TIS 16.27 +0.28 +1.75% 120.40M
TIPZ 60.49 -0.06 -0.11%
TIP 121.31 +0.58 +0.48%
TINY 3.53 +0.11 +3.22% 106.02M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close