Skip to main content
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 (%)
Jul 31, 2017 15.56 16.00 15.31 15.48 84,449 -0.08(-0.51%)
Jul 28, 2017 15.15 15.61 15.09 15.56 53,041 +0.40(+2.64%)
Jul 27, 2017 15.57 15.63 15.05 15.16 56,134 -0.44(-2.82%)
Jul 26, 2017 15.56 15.67 15.47 15.60 40,240 +0.03(+0.19%)
Jul 25, 2017 15.67 15.77 15.42 15.57 41,929 -0.03(-0.19%)
Jul 24, 2017 15.62 16.10 15.26 15.60 73,673 -0.02(-0.13%)
Jul 21, 2017 15.81 15.81 15.51 15.62 77,551 -0.11(-0.70%)
Jul 20, 2017 15.79 15.86 15.71 15.73 20,828 -0.07(-0.44%)
Jul 19, 2017 15.86 16.01 15.78 15.80 54,961 -0.03(-0.19%)
Jul 18, 2017 16.13 16.38 15.65 15.83 61,991 -0.31(-1.92%)
Jul 17, 2017 16.12 16.18 15.98 16.14 42,472 +0.02(+0.12%)
Jul 14, 2017 16.15 16.21 16.00 16.12 67,362 +0.02(+0.12%)
Jul 13, 2017 16.06 16.11 15.72 16.10 65,720 -0.03(-0.19%)
Jul 12, 2017 16.00 16.45 16.00 16.13 116,478 +0.12(+0.75%)
Jul 11, 2017 16.18 16.33 15.82 16.01 69,533 -0.13(-0.81%)
Jul 10, 2017 16.61 16.61 16.07 16.14 62,515 -0.57(-3.41%)
Jul 07, 2017 16.44 16.84 16.43 16.71 49,726 +0.32(+1.95%)
Jul 06, 2017 16.63 16.75 16.25 16.39 115,057 -0.25(-1.50%)
Jul 05, 2017 17.16 17.16 16.54 16.64 59,221 -0.53(-3.09%)
Jul 03, 2017 16.98 17.40 16.98 17.17 21,359 +0.26(+1.54%)
Jun 30, 2017 16.75 17.11 16.58 16.91 87,703 +0.16(+0.96%)
Jun 29, 2017 17.14 17.14 16.64 16.75 73,218 -0.37(-2.16%)
Jun 28, 2017 16.92 17.33 16.86 17.12 58,896 +0.28(+1.66%)
Jun 27, 2017 16.95 17.06 16.62 16.84 29,999 -0.12(-0.71%)
Jun 26, 2017 16.98 17.12 16.82 16.96 53,894 -0.01(-0.06%)
Jun 23, 2017 17.15 17.17 16.67 16.97 291,323 -0.17(-0.99%)
Jun 22, 2017 16.38 17.27 16.38 17.14 43,017 +0.74(+4.51%)
Jun 21, 2017 16.51 16.90 16.37 16.40 100,202 -0.10(-0.61%)
Jun 20, 2017 16.43 16.75 16.43 16.50 51,476 +0.10(+0.61%)
Jun 19, 2017 16.65 16.96 16.37 16.40 104,227 -0.12(-0.73%)
Jun 16, 2017 16.22 16.69 16.19 16.52 206,506 -0.02(-0.12%)
Jun 15, 2017 16.49 16.79 16.37 16.54 55,406 +0.00(+0.00%)
Jun 14, 2017 16.71 16.80 16.47 16.54 39,180 -0.14(-0.84%)
Jun 13, 2017 16.80 17.08 16.63 16.68 57,591 -0.13(-0.77%)
Jun 12, 2017 16.96 17.23 16.69 16.81 67,246 -0.13(-0.77%)
Jun 09, 2017 16.54 17.09 16.54 16.94 85,584 +0.35(+2.11%)
Jun 08, 2017 16.52 16.67 16.32 16.59 61,229 +0.04(+0.24%)
Jun 07, 2017 16.65 17.26 16.47 16.55 62,743 +0.02(+0.12%)
Jun 06, 2017 16.62 16.73 16.42 16.53 33,844 -0.22(-1.31%)
Jun 05, 2017 16.94 16.99 16.61 16.75 36,798 -0.20(-1.18%)
Jun 02, 2017 16.84 17.26 16.80 16.95 68,239 +0.11(+0.65%)
Jun 01, 2017 16.31 17.00 16.31 16.84 54,691 +0.57(+3.50%)
May 31, 2017 16.58 16.58 16.24 16.27 72,166 -0.27(-1.63%)
May 30, 2017 16.56 16.57 16.32 16.54 94,883 -0.09(-0.54%)
May 26, 2017 16.55 16.67 16.34 16.63 45,090 +0.06(+0.36%)
May 25, 2017 16.38 16.79 16.21 16.57 91,800 +0.23(+1.41%)
May 24, 2017 16.45 16.86 16.11 16.34 60,381 -0.09(-0.55%)
May 23, 2017 16.15 16.48 15.81 16.43 102,852 +0.34(+2.11%)
May 22, 2017 16.22 16.24 15.82 16.09 84,495 -0.13(-0.80%)
May 19, 2017 16.23 16.55 16.06 16.22 110,906 -0.03(-0.18%)
May 18, 2017 16.25 16.37 15.99 16.25 125,070 +0.03(+0.18%)
May 17, 2017 15.97 16.32 15.84 16.22 164,827 -0.05(-0.31%)
May 16, 2017 16.51 16.51 16.03 16.27 73,831 -0.23(-1.39%)
May 15, 2017 16.67 16.80 16.23 16.50 97,118 -0.10(-0.60%)
May 12, 2017 17.18 17.18 16.55 16.60 89,630 -0.68(-3.94%)
May 11, 2017 17.39 17.43 17.09 17.28 67,269 -0.25(-1.43%)
May 10, 2017 17.60 17.74 17.44 17.53 84,352 -0.05(-0.28%)
May 09, 2017 17.10 17.90 16.70 17.58 104,862 -0.63(-3.46%)
May 08, 2017 18.09 18.26 18.00 18.21 44,489 +0.13(+0.72%)
May 05, 2017 18.15 18.15 17.88 18.08 41,342 +0.07(+0.39%)
May 04, 2017 17.85 18.04 17.75 18.01 36,029 +0.10(+0.56%)
May 03, 2017 18.31 18.48 17.88 17.91 67,872 -0.35(-1.92%)
May 02, 2017 18.15 18.47 18.14 18.26 79,122 +0.10(+0.55%)
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.