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 (%)
May 29, 2009 14.29 14.46 14.13 14.26 88,291 -0.04(-0.28%)
May 28, 2009 14.40 14.52 14.18 14.30 142,029 +0.01(+0.07%)
May 27, 2009 14.35 14.53 14.25 14.29 154,526 -0.07(-0.49%)
May 26, 2009 14.20 14.64 14.20 14.36 132,630 +0.12(+0.84%)
May 22, 2009 14.65 14.70 14.18 14.24 38,979 -0.36(-2.47%)
May 21, 2009 14.24 14.64 14.18 14.60 94,123 +0.23(+1.60%)
May 20, 2009 14.63 14.80 14.30 14.37 107,739 -0.14(-0.96%)
May 19, 2009 14.61 14.68 14.23 14.51 78,426 -0.17(-1.16%)
May 18, 2009 14.56 14.70 14.15 14.68 70,636 +0.24(+1.66%)
May 15, 2009 14.38 14.66 14.19 14.44 52,900 +0.06(+0.42%)
May 14, 2009 14.06 14.68 14.05 14.38 88,400 +0.34(+2.42%)
May 13, 2009 14.22 14.59 13.90 14.04 79,870 -0.40(-2.77%)
May 12, 2009 14.39 14.62 14.01 14.44 241,672 +0.09(+0.63%)
May 11, 2009 14.01 14.46 13.64 14.35 411,761 +0.06(+0.42%)
May 08, 2009 13.78 14.39 13.75 14.29 222,908 +0.49(+3.55%)
May 07, 2009 13.54 13.80 13.50 13.80 148,425 +0.27(+2.00%)
May 06, 2009 13.24 13.53 13.03 13.53 120,397 +0.23(+1.73%)
May 05, 2009 13.14 13.40 12.34 13.30 87,387 +0.24(+1.84%)
May 04, 2009 12.88 13.06 12.78 13.06 139,268 +0.40(+3.16%)
May 01, 2009 12.75 12.91 12.54 12.66 97,370 -0.16(-1.25%)
Apr 30, 2009 13.07 13.11 12.82 12.82 121,986 -0.11(-0.85%)
Apr 29, 2009 12.53 12.98 12.45 12.93 570,194 +0.48(+3.86%)
Apr 28, 2009 12.26 12.71 12.12 12.45 90,534 +0.14(+1.14%)
Apr 27, 2009 12.38 12.67 12.04 12.31 133,010 -0.23(-1.83%)
Apr 24, 2009 12.89 12.96 12.35 12.54 124,688 -0.29(-2.26%)
Apr 23, 2009 12.97 13.13 12.50 12.83 124,929 -0.09(-0.70%)
Apr 22, 2009 12.79 13.17 12.70 12.92 85,701 -0.04(-0.31%)
Apr 21, 2009 12.83 13.00 12.76 12.96 109,191 +0.08(+0.62%)
Apr 20, 2009 12.73 12.97 12.15 12.88 126,050 -0.07(-0.54%)
Apr 17, 2009 12.94 13.05 12.80 12.95 115,792 +0.05(+0.39%)
Apr 16, 2009 13.05 13.06 12.78 12.90 99,905 -0.09(-0.69%)
Apr 15, 2009 12.85 13.14 12.74 12.99 57,705 +0.03(+0.23%)
Apr 14, 2009 13.13 13.13 12.80 12.96 89,810 -0.37(-2.78%)
Apr 13, 2009 13.14 13.37 12.91 13.33 44,188 +0.03(+0.23%)
Apr 09, 2009 13.09 13.42 12.92 13.30 79,390 +0.49(+3.83%)
Apr 08, 2009 12.76 12.85 12.41 12.81 37,350 +0.06(+0.47%)
Apr 07, 2009 12.69 13.14 12.38 12.75 96,853 +0.11(+0.87%)
Apr 06, 2009 12.82 12.90 12.47 12.64 64,249 -0.36(-2.77%)
Apr 03, 2009 12.93 13.10 12.79 13.00 76,285 +0.08(+0.62%)
Apr 02, 2009 12.70 12.99 12.70 12.92 92,253 +0.54(+4.36%)
Apr 01, 2009 12.14 12.76 12.06 12.38 108,822 +0.06(+0.49%)
Mar 31, 2009 11.94 12.32 11.72 12.32 230,738 +0.55(+4.67%)
Mar 30, 2009 12.01 12.11 11.36 11.77 117,779 -1.11(-8.62%)
Mar 26, 2009 12.66 12.99 12.66 12.88 90,599 +0.24(+1.90%)
Mar 25, 2009 12.37 12.94 12.15 12.64 74,339 +0.38(+3.10%)
Mar 24, 2009 12.87 12.87 12.19 12.26 82,119 -0.71(-5.47%)
Mar 23, 2009 12.16 12.98 12.06 12.97 95,026 +0.86(+7.10%)
Mar 20, 2009 12.89 12.89 12.10 12.11 89,271 -0.64(-5.02%)
Mar 19, 2009 12.98 13.07 12.66 12.75 92,400 -0.19(-1.47%)
Mar 18, 2009 12.98 12.99 12.24 12.94 127,203 -0.05(-0.38%)
Mar 17, 2009 12.10 12.99 12.05 12.99 88,885 +0.92(+7.62%)
Mar 16, 2009 12.69 12.79 12.01 12.07 77,067 -0.56(-4.43%)
Mar 13, 2009 12.59 12.69 11.98 12.63 0 -0.01(-0.08%)
Mar 12, 2009 11.82 12.99 11.58 12.64 172,398 +0.83(+7.03%)
Mar 11, 2009 12.97 12.97 11.65 11.81 232,854 -1.16(-8.94%)
Mar 10, 2009 11.99 13.00 11.95 12.97 107,788 +1.24(+10.57%)
Mar 09, 2009 11.32 12.07 11.22 11.73 96,059 +0.35(+3.08%)
Mar 06, 2009 10.94 11.47 10.87 11.38 0 +0.32(+2.89%)
Mar 05, 2009 11.39 11.48 10.80 11.06 149,020 -0.47(-4.08%)
Mar 04, 2009 11.33 11.83 11.24 11.53 112,546 -0.22(-1.87%)
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.