Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Triple-S Management Corp (NY: GTS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 18.57 18.57 18.16 18.20 57,120 -0.42(-2.26%)
Apr 29, 2010 18.37 18.62 18.30 18.62 41,187 +0.38(+2.08%)
Apr 28, 2010 18.46 18.50 18.21 18.24 59,955 -0.14(-0.76%)
Apr 27, 2010 18.43 18.67 18.29 18.38 60,906 -0.16(-0.86%)
Apr 26, 2010 18.70 18.78 18.41 18.54 237,276 -0.17(-0.91%)
Apr 23, 2010 18.59 18.75 18.46 18.71 64,363 +0.08(+0.43%)
Apr 22, 2010 18.46 18.65 18.19 18.63 63,576 +0.08(+0.43%)
Apr 21, 2010 18.65 18.67 18.37 18.55 74,456 -0.14(-0.75%)
Apr 20, 2010 18.54 18.71 18.32 18.69 31,773 +0.27(+1.47%)
Apr 19, 2010 18.21 18.60 18.20 18.42 50,215 +0.08(+0.44%)
Apr 16, 2010 18.32 18.49 18.19 18.34 93,830 +0.00(+0.00%)
Apr 15, 2010 18.21 18.38 18.00 18.34 63,830 +0.06(+0.33%)
Apr 14, 2010 18.24 18.31 18.04 18.28 49,002 +0.06(+0.33%)
Apr 13, 2010 18.20 18.28 18.04 18.22 46,475 +0.02(+0.11%)
Apr 12, 2010 18.18 18.20 18.06 18.20 45,933 +0.08(+0.44%)
Apr 09, 2010 18.35 18.42 17.82 18.12 51,192 -0.23(-1.25%)
Apr 08, 2010 18.31 18.40 18.11 18.35 125,592 +0.02(+0.11%)
Apr 07, 2010 18.23 18.44 18.20 18.33 72,526 +0.03(+0.16%)
Apr 06, 2010 18.06 18.42 18.06 18.30 115,358 +0.11(+0.60%)
Apr 05, 2010 18.06 18.19 17.98 18.19 96,210 +0.23(+1.28%)
Apr 01, 2010 17.88 17.96 17.96 17.96 61,500 +0.21(+1.18%)
Mar 31, 2010 17.81 17.95 17.73 17.75 68,326 -0.20(-1.11%)
Mar 30, 2010 17.86 18.00 17.66 17.95 44,273 +0.16(+0.90%)
Mar 29, 2010 17.71 17.82 17.61 17.79 31,603 +0.10(+0.57%)
Mar 26, 2010 17.92 18.03 17.52 17.69 31,764 -0.17(-0.95%)
Mar 25, 2010 18.21 18.21 17.75 17.86 109,138 -0.31(-1.71%)
Mar 24, 2010 18.38 18.44 18.16 18.17 30,725 -0.22(-1.20%)
Mar 23, 2010 18.40 18.43 18.11 18.39 83,759 -0.06(-0.33%)
Mar 22, 2010 18.20 18.70 18.15 18.45 116,834 +0.05(+0.27%)
Mar 19, 2010 18.10 18.40 17.69 18.40 202,824 +0.36(+2.00%)
Mar 18, 2010 17.87 18.06 17.87 18.04 104,317 +0.07(+0.39%)
Mar 17, 2010 18.12 18.13 17.88 17.97 116,754 -0.15(-0.83%)
Mar 16, 2010 18.07 18.20 17.91 18.12 74,366 +0.06(+0.33%)
Mar 15, 2010 18.00 18.06 17.95 18.06 49,789 +0.05(+0.28%)
Mar 12, 2010 17.99 18.05 17.80 18.01 121,669 +0.02(+0.11%)
Mar 11, 2010 17.68 18.00 17.68 17.99 46,191 +0.17(+0.95%)
Mar 10, 2010 17.77 17.88 17.65 17.82 81,467 -0.03(-0.17%)
Mar 09, 2010 17.83 17.96 17.73 17.85 64,024 -0.07(-0.39%)
Mar 08, 2010 18.00 18.00 17.77 17.92 29,457 -0.08(-0.44%)
Mar 05, 2010 17.75 18.00 17.65 18.00 41,992 +0.27(+1.52%)
Mar 04, 2010 17.86 17.86 17.49 17.73 37,500 -0.02(-0.11%)
Mar 03, 2010 17.69 17.88 17.57 17.75 61,400 +0.12(+0.68%)
Mar 02, 2010 17.32 17.69 17.32 17.63 184,192 +0.29(+1.67%)
Mar 01, 2010 17.02 17.62 16.82 17.34 107,871 +0.01(+0.06%)
Feb 26, 2010 17.29 17.51 17.29 17.33 58,944 +0.00(+0.00%)
Feb 25, 2010 17.10 17.33 16.69 17.33 48,129 -0.03(-0.17%)
Feb 24, 2010 17.65 17.65 17.24 17.36 66,672 -0.19(-1.08%)
Feb 23, 2010 17.63 17.69 17.44 17.55 37,250 -0.05(-0.28%)
Feb 22, 2010 17.53 17.69 17.43 17.60 37,494 +0.06(+0.34%)
Feb 19, 2010 17.50 17.74 17.20 17.54 62,718 +0.05(+0.29%)
Feb 18, 2010 17.43 17.52 17.37 17.49 52,023 +0.06(+0.34%)
Feb 17, 2010 17.34 17.57 17.34 17.43 125,385 +0.08(+0.46%)
Feb 16, 2010 17.39 17.47 16.96 17.35 91,570 +0.01(+0.06%)
Feb 12, 2010 16.84 17.34 17.34 17.34 90,600 +0.34(+2.00%)
Feb 11, 2010 16.87 17.00 16.69 17.00 118,403 +0.13(+0.77%)
Feb 10, 2010 16.46 17.05 15.90 16.87 121,020 +0.41(+2.49%)
Feb 09, 2010 15.84 16.79 15.84 16.46 144,375 +0.49(+3.07%)
Feb 08, 2010 16.00 16.30 15.85 15.97 111,137 -0.02(-0.13%)
Feb 05, 2010 16.46 16.68 15.94 15.99 120,031 -0.48(-2.91%)
Feb 04, 2010 16.66 16.78 16.32 16.47 94,221 -0.24(-1.44%)
Feb 03, 2010 16.76 16.90 16.65 16.71 155,758 -0.04(-0.24%)
Feb 02, 2010 16.52 16.83 16.52 16.75 160,817 +0.19(+1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.