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 (%)
Sep 30, 2011 16.57 17.00 16.55 16.75 214,838 -0.11(-0.65%)
Sep 29, 2011 16.83 16.90 16.44 16.86 231,916 +0.43(+2.62%)
Sep 28, 2011 17.11 17.14 16.27 16.43 139,595 -0.70(-4.09%)
Sep 27, 2011 16.50 17.33 16.23 17.13 310,933 +0.93(+5.74%)
Sep 26, 2011 16.05 16.25 15.60 16.20 68,371 +0.36(+2.27%)
Sep 23, 2011 15.28 15.89 15.28 15.84 105,366 +0.53(+3.46%)
Sep 22, 2011 15.33 15.91 15.07 15.31 136,977 -0.50(-3.16%)
Sep 21, 2011 16.05 16.57 15.75 15.81 165,437 -0.19(-1.19%)
Sep 20, 2011 16.33 16.48 15.99 16.00 63,872 -0.21(-1.30%)
Sep 19, 2011 16.43 16.47 15.95 16.21 39,916 -0.59(-3.51%)
Sep 16, 2011 16.97 17.06 16.70 16.80 79,985 -0.06(-0.36%)
Sep 15, 2011 16.67 16.90 16.37 16.86 80,826 +0.43(+2.62%)
Sep 14, 2011 16.53 16.67 15.92 16.43 136,687 +0.13(+0.80%)
Sep 13, 2011 16.20 16.43 15.87 16.30 118,294 +0.15(+0.93%)
Sep 12, 2011 15.23 16.20 15.23 16.15 125,529 +0.61(+3.93%)
Sep 09, 2011 15.94 16.13 15.38 15.54 90,115 -0.60(-3.72%)
Sep 08, 2011 16.41 16.70 16.09 16.14 68,391 -0.48(-2.89%)
Sep 07, 2011 16.13 16.65 16.13 16.62 76,008 +0.80(+5.06%)
Sep 06, 2011 15.69 16.09 15.54 15.82 117,364 -0.25(-1.56%)
Sep 02, 2011 16.36 16.65 15.97 16.07 118,322 -0.80(-4.74%)
Sep 01, 2011 17.00 17.40 16.65 16.87 95,610 -0.18(-1.06%)
Aug 31, 2011 16.90 17.13 16.69 17.05 103,177 +0.23(+1.37%)
Aug 30, 2011 16.48 16.98 16.09 16.82 195,777 +0.21(+1.26%)
Aug 29, 2011 16.59 16.78 16.38 16.61 106,979 +0.23(+1.40%)
Aug 26, 2011 15.87 16.50 15.60 16.38 66,678 +0.40(+2.50%)
Aug 25, 2011 16.84 16.84 15.90 15.98 85,688 -0.71(-4.25%)
Aug 24, 2011 16.47 16.86 16.25 16.69 50,712 +0.13(+0.79%)
Aug 23, 2011 15.84 16.56 15.64 16.56 103,067 +0.76(+4.81%)
Aug 22, 2011 16.58 16.58 15.71 15.80 72,913 -0.30(-1.86%)
Aug 19, 2011 16.17 16.84 16.03 16.10 64,956 -0.41(-2.48%)
Aug 18, 2011 16.74 17.01 16.27 16.51 76,965 -1.01(-5.76%)
Aug 17, 2011 17.82 17.97 17.29 17.52 42,408 -0.18(-1.02%)
Aug 16, 2011 17.47 17.95 17.28 17.70 83,225 -0.06(-0.34%)
Aug 15, 2011 17.25 17.78 17.25 17.76 54,002 +0.71(+4.16%)
Aug 12, 2011 16.96 17.36 16.71 17.05 79,815 +0.23(+1.37%)
Aug 11, 2011 16.31 17.11 15.97 16.82 135,470 +0.66(+4.08%)
Aug 10, 2011 17.03 17.06 16.05 16.16 161,819 -1.36(-7.76%)
Aug 09, 2011 17.79 17.53 15.06 17.52 198,704 +1.15(+7.03%)
Aug 08, 2011 17.79 18.31 16.33 16.37 165,479 -1.89(-10.35%)
Aug 05, 2011 18.35 18.61 17.46 18.26 107,786 +0.14(+0.77%)
Aug 04, 2011 18.96 19.17 18.08 18.12 127,800 -1.16(-6.02%)
Aug 03, 2011 20.20 20.21 18.72 19.28 171,604 -1.08(-5.30%)
Aug 02, 2011 20.98 21.43 20.30 20.36 75,009 -0.80(-3.78%)
Aug 01, 2011 21.91 22.14 20.75 21.16 229,441 -0.41(-1.90%)
Jul 29, 2011 21.58 22.00 21.25 21.57 109,080 -0.28(-1.28%)
Jul 28, 2011 21.98 22.42 21.80 21.85 39,895 -0.09(-0.41%)
Jul 27, 2011 22.50 22.52 21.91 21.94 124,331 -0.64(-2.83%)
Jul 26, 2011 23.20 23.37 22.56 22.58 45,685 -0.57(-2.46%)
Jul 25, 2011 23.00 23.53 22.82 23.15 105,050 -0.14(-0.60%)
Jul 22, 2011 23.42 23.57 23.24 23.29 83,407 -0.70(-2.92%)
Jul 21, 2011 24.07 24.90 23.90 23.99 120,265 +0.02(+0.08%)
Jul 20, 2011 23.62 24.12 23.44 23.97 130,838 +0.38(+1.61%)
Jul 19, 2011 23.50 23.63 23.18 23.59 84,085 +0.32(+1.38%)
Jul 18, 2011 23.35 23.48 23.00 23.27 97,684 -0.21(-0.89%)
Jul 15, 2011 23.28 23.68 23.09 23.48 111,301 +0.28(+1.21%)
Jul 14, 2011 23.20 23.52 23.03 23.20 73,749 +0.03(+0.13%)
Jul 13, 2011 22.86 23.48 22.79 23.17 81,593 +0.42(+1.85%)
Jul 12, 2011 22.34 22.90 22.34 22.75 87,053 +0.25(+1.11%)
Jul 11, 2011 22.37 22.51 22.28 22.50 63,472 -0.16(-0.71%)
Jul 08, 2011 22.55 22.77 22.48 22.66 51,484 -0.20(-0.87%)
Jul 07, 2011 22.69 22.93 22.36 22.86 68,491 +0.34(+1.51%)
Jul 06, 2011 22.33 22.56 22.18 22.52 44,561 +0.13(+0.58%)
Jul 05, 2011 22.23 22.47 22.18 22.39 68,493 +0.18(+0.81%)
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.