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 (%)
Aug 31, 2010 15.88 16.05 15.53 15.89 300 +0.14(+0.89%)
Aug 30, 2010 16.26 16.41 15.65 15.75 78,990 -0.62(-3.79%)
Aug 27, 2010 16.37 16.42 15.80 16.37 49,794 +0.42(+2.63%)
Aug 26, 2010 16.00 16.12 15.85 15.95 448 -0.01(-0.06%)
Aug 25, 2010 15.69 16.08 15.69 15.96 443 +0.11(+0.69%)
Aug 24, 2010 15.99 16.13 15.75 15.85 1,801 -0.15(-0.94%)
Aug 23, 2010 16.24 16.24 15.90 16.00 106,473 -0.08(-0.50%)
Aug 20, 2010 15.88 16.24 15.88 16.08 137,366 +0.09(+0.56%)
Aug 19, 2010 16.25 16.39 15.72 15.99 1,548 -0.44(-2.68%)
Aug 18, 2010 16.32 16.49 15.38 16.43 6,941 +0.04(+0.24%)
Aug 17, 2010 18.04 18.04 13.04 16.39 1,069 -2.84(-14.77%)
Aug 16, 2010 18.60 19.41 18.60 19.23 66,742 +0.03(+0.16%)
Aug 13, 2010 19.20 19.39 19.00 19.20 81,194 -0.16(-0.83%)
Aug 12, 2010 19.04 19.68 18.98 19.36 50,510 -0.02(-0.10%)
Aug 11, 2010 20.19 20.19 19.30 19.38 99,748 -1.05(-5.14%)
Aug 10, 2010 20.51 20.64 20.22 20.43 828 -0.24(-1.16%)
Aug 09, 2010 20.92 20.93 20.54 20.67 67,041 -0.08(-0.39%)
Aug 06, 2010 20.75 20.81 20.20 20.75 60,218 +0.06(+0.29%)
Aug 05, 2010 21.04 21.36 20.66 20.69 112,955 -0.56(-2.64%)
Aug 04, 2010 20.38 21.32 20.37 21.25 83,544 +1.03(+5.09%)
Aug 03, 2010 20.19 20.71 20.02 20.22 86,720 -0.01(-0.05%)
Aug 02, 2010 20.20 20.44 19.96 20.23 47,460 +0.35(+1.76%)
Jul 30, 2010 19.88 20.27 19.72 19.88 85,745 -0.04(-0.20%)
Jul 29, 2010 20.24 20.57 19.88 19.92 327,030 -0.43(-2.11%)
Jul 28, 2010 20.35 21.06 20.31 20.35 719 -0.57(-2.72%)
Jul 27, 2010 21.09 21.24 20.73 20.92 90,760 -0.03(-0.14%)
Jul 26, 2010 20.61 21.02 20.61 20.95 164,265 +0.33(+1.60%)
Jul 23, 2010 20.06 20.73 20.01 20.62 48,976 +0.43(+2.13%)
Jul 22, 2010 19.83 20.25 19.77 20.19 58,730 +0.64(+3.27%)
Jul 21, 2010 20.23 20.35 19.51 19.55 61,981 -0.70(-3.46%)
Jul 20, 2010 19.84 20.29 19.83 20.25 73,237 +0.15(+0.75%)
Jul 19, 2010 19.95 20.10 19.80 20.10 61,042 +0.25(+1.26%)
Jul 16, 2010 19.85 20.81 19.81 19.85 143,660 -1.01(-4.84%)
Jul 15, 2010 20.26 20.91 19.93 20.86 158,118 +0.63(+3.11%)
Jul 14, 2010 19.99 20.41 19.94 20.23 156,931 +0.23(+1.15%)
Jul 13, 2010 20.00 20.00 19.60 20.00 1,757 +0.62(+3.20%)
Jul 12, 2010 19.81 19.89 19.37 19.38 92,149 -0.52(-2.61%)
Jul 09, 2010 19.90 19.96 19.56 19.90 100,512 +0.21(+1.07%)
Jul 08, 2010 19.69 19.70 19.00 19.69 534 +0.79(+4.18%)
Jul 07, 2010 18.55 18.92 18.47 18.90 102,227 +0.35(+1.89%)
Jul 06, 2010 18.55 18.92 18.41 18.55 899 -0.09(-0.48%)
Jul 02, 2010 18.64 18.78 18.47 18.64 48,918 +0.12(+0.65%)
Jul 01, 2010 18.64 18.67 17.97 18.52 107,058 -0.03(-0.16%)
Jun 30, 2010 18.55 18.98 18.50 18.55 1,410 -0.28(-1.49%)
Jun 29, 2010 19.16 19.16 18.55 18.83 155,886 -0.78(-3.98%)
Jun 25, 2010 19.61 19.74 19.26 19.61 139,005 +0.26(+1.34%)
Jun 24, 2010 19.35 19.61 19.24 19.35 107 -0.10(-0.51%)
Jun 23, 2010 19.26 19.60 19.00 19.45 61,540 +0.17(+0.88%)
Jun 22, 2010 19.28 20.07 19.24 19.28 526 -0.54(-2.72%)
Jun 21, 2010 19.98 20.22 19.65 19.82 79,277 -0.01(-0.05%)
Jun 18, 2010 19.83 20.00 19.39 19.83 291,058 +0.36(+1.85%)
Jun 17, 2010 19.47 19.54 19.13 19.47 97,100 +0.36(+1.88%)
Jun 16, 2010 18.90 19.32 18.88 19.11 113,051 +0.04(+0.21%)
Jun 15, 2010 19.07 19.08 18.60 19.07 915 +0.38(+2.03%)
Jun 14, 2010 18.32 18.88 18.32 18.69 151,614 +0.54(+2.98%)
Jun 11, 2010 17.78 18.20 17.78 18.15 123,877 +0.15(+0.83%)
Jun 10, 2010 18.00 18.04 17.43 18.00 850 +0.46(+2.62%)
Jun 09, 2010 17.90 17.95 17.46 17.54 98,250 -0.20(-1.13%)
Jun 08, 2010 17.83 18.09 17.47 17.74 99,332 -0.08(-0.45%)
Jun 07, 2010 17.80 18.11 17.65 17.82 123,856 +0.08(+0.45%)
Jun 04, 2010 17.74 18.04 17.63 17.74 131,074 -0.41(-2.26%)
Jun 03, 2010 18.15 18.17 17.82 18.15 92,875 +0.12(+0.67%)
Jun 02, 2010 18.03 18.06 17.73 18.03 83,580 +0.26(+1.46%)
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.