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 (%)
Dec 31, 2018 17.43 17.56 17.05 17.39 109,800 +0.02(+0.12%)
Dec 28, 2018 17.42 17.97 17.36 17.37 84,300 +0.04(+0.23%)
Dec 27, 2018 16.96 17.36 16.62 17.33 148,807 +0.15(+0.87%)
Dec 26, 2018 16.19 17.21 16.19 17.18 115,764 +0.95(+5.85%)
Dec 24, 2018 16.16 16.68 16.16 16.23 44,500 -0.01(-0.06%)
Dec 21, 2018 16.42 16.80 16.15 16.24 270,000 -0.23(-1.40%)
Dec 20, 2018 16.29 17.40 16.06 16.47 182,128 +0.69(+4.37%)
Dec 19, 2018 15.58 16.42 15.45 15.78 195,763 +0.20(+1.28%)
Dec 18, 2018 16.09 16.21 15.47 15.58 211,784 -0.67(-4.12%)
Dec 17, 2018 17.08 17.08 16.05 16.25 150,690 -1.08(-6.23%)
Dec 14, 2018 17.31 17.72 17.06 17.33 119,700 -0.02(-0.12%)
Dec 13, 2018 17.79 17.81 16.83 17.35 149,325 -0.32(-1.81%)
Dec 12, 2018 18.66 18.70 17.56 17.67 125,449 -0.71(-3.86%)
Dec 11, 2018 19.26 19.34 18.37 18.38 115,500 -0.53(-2.80%)
Dec 10, 2018 19.03 19.10 18.60 18.91 160,483 -0.16(-0.84%)
Dec 07, 2018 19.03 19.53 19.03 19.07 238,000 -0.02(-0.10%)
Dec 06, 2018 18.74 19.13 18.08 19.09 388,470 +0.12(+0.63%)
Dec 04, 2018 18.94 19.04 18.73 18.97 123,600 +0.03(+0.16%)
Dec 03, 2018 19.33 19.58 18.58 18.94 88,208 -0.14(-0.73%)
Nov 30, 2018 19.18 19.30 18.46 19.08 144,600 -0.18(-0.93%)
Nov 29, 2018 18.82 19.68 18.54 19.26 114,990 +0.28(+1.48%)
Nov 28, 2018 18.02 19.03 17.65 18.98 166,989 +1.07(+5.97%)
Nov 27, 2018 18.22 18.40 17.72 17.91 124,540 -0.26(-1.43%)
Nov 26, 2018 18.12 18.36 17.85 18.17 91,339 +0.12(+0.66%)
Nov 23, 2018 17.69 18.28 17.69 18.05 36,900 +0.30(+1.69%)
Nov 21, 2018 17.75 17.75 17.75 0 +0.29(+1.66%)
Nov 20, 2018 18.23 18.45 17.40 17.46 133,854 -0.89(-4.85%)
Nov 19, 2018 18.87 19.02 18.18 18.35 161,831 -0.48(-2.55%)
Nov 16, 2018 19.04 19.04 18.51 18.83 159,600 -0.39(-2.03%)
Nov 15, 2018 19.12 19.25 18.47 19.22 138,234 -0.07(-0.36%)
Nov 14, 2018 19.72 20.01 19.26 19.29 142,907 -0.34(-1.73%)
Nov 13, 2018 19.88 20.24 19.11 19.63 217,793 -0.19(-0.96%)
Nov 12, 2018 20.75 20.81 19.21 19.82 415,885 -1.07(-5.12%)
Nov 09, 2018 21.93 21.98 20.13 20.89 691,200 -1.11(-5.05%)
Nov 08, 2018 18.45 22.16 17.19 22.00 539,210 +2.62(+13.52%)
Nov 07, 2018 19.20 19.97 18.95 19.38 232,437 +0.31(+1.63%)
Nov 06, 2018 18.96 19.33 18.90 19.07 102,780 +0.05(+0.26%)
Nov 05, 2018 18.76 19.07 18.50 19.02 107,340 +0.27(+1.44%)
Nov 02, 2018 19.13 19.39 18.69 18.75 117,300 -0.33(-1.73%)
Nov 01, 2018 17.21 19.38 17.12 19.08 324,205 +1.92(+11.19%)
Oct 31, 2018 17.19 17.30 16.88 17.16 214,644 +0.10(+0.59%)
Oct 30, 2018 17.58 17.73 17.00 17.06 192,208 -0.54(-3.07%)
Oct 29, 2018 17.99 18.00 17.51 17.60 155,727 -0.14(-0.79%)
Oct 26, 2018 17.52 17.89 17.00 17.74 178,300 +0.04(+0.23%)
Oct 25, 2018 16.76 17.87 16.76 17.70 216,912 +1.07(+6.43%)
Oct 24, 2018 16.67 16.97 16.57 16.63 178,029 -0.10(-0.60%)
Oct 23, 2018 17.24 17.24 16.69 16.73 128,029 -0.70(-4.02%)
Oct 22, 2018 17.38 17.49 17.16 17.43 103,023 +0.18(+1.04%)
Oct 19, 2018 17.16 17.72 17.02 17.25 171,900 +0.04(+0.23%)
Oct 18, 2018 18.32 18.32 17.05 17.21 172,511 -1.19(-6.47%)
Oct 17, 2018 18.20 18.58 17.97 18.40 113,200 +0.17(+0.93%)
Oct 16, 2018 17.88 18.31 17.72 18.23 418,363 +0.49(+2.76%)
Oct 15, 2018 17.41 18.00 17.39 17.74 210,482 +0.32(+1.84%)
Oct 12, 2018 18.24 18.25 17.24 17.42 225,100 -0.78(-4.29%)
Oct 11, 2018 19.42 19.44 18.13 18.20 165,983 -1.25(-6.43%)
Oct 10, 2018 19.15 19.84 19.15 19.45 163,041 +0.33(+1.73%)
Oct 09, 2018 18.94 19.15 18.58 19.12 225,186 +0.18(+0.95%)
Oct 08, 2018 18.73 19.31 18.73 18.94 135,884 +0.15(+0.80%)
Oct 05, 2018 18.84 18.86 18.52 18.79 176,400 -0.07(-0.37%)
Oct 04, 2018 19.30 19.60 18.79 18.86 150,121 -0.44(-2.28%)
Oct 03, 2018 19.23 19.31 18.87 19.30 129,120 +0.17(+0.89%)
Oct 02, 2018 19.43 19.69 19.08 19.13 210,501 -0.28(-1.44%)
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.