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 (%)
Nov 30, 2015 26.50 26.76 26.14 26.44 201,933 -0.06(-0.23%)
Nov 27, 2015 26.02 27.07 25.98 26.50 56,182 +0.46(+1.77%)
Nov 25, 2015 26.02 26.04 26.04 26.04 178,900 +0.10(+0.39%)
Nov 24, 2015 26.23 26.53 25.89 25.94 187,613 -0.39(-1.48%)
Nov 23, 2015 26.54 26.73 26.14 26.33 169,235 -0.14(-0.53%)
Nov 20, 2015 25.85 26.80 25.83 26.47 197,520 +0.80(+3.12%)
Nov 19, 2015 25.73 25.90 25.05 25.67 146,588 -0.30(-1.16%)
Nov 18, 2015 25.55 26.18 25.53 25.97 155,771 +0.39(+1.52%)
Nov 17, 2015 25.31 26.35 24.98 25.58 191,289 +0.51(+2.03%)
Nov 16, 2015 24.57 25.26 24.29 25.07 197,259 +0.74(+3.04%)
Nov 13, 2015 24.10 24.95 23.98 24.33 92,148 +0.06(+0.25%)
Nov 12, 2015 24.87 25.01 24.07 24.27 99,349 -0.82(-3.27%)
Nov 11, 2015 25.41 25.65 24.97 25.09 71,837 -0.20(-0.79%)
Nov 10, 2015 25.15 26.25 24.80 25.29 261,284 +0.14(+0.56%)
Nov 09, 2015 25.56 26.13 24.72 25.15 279,411 -0.48(-1.87%)
Nov 06, 2015 25.54 26.24 25.00 25.63 272,044 +0.00(+0.00%)
Nov 05, 2015 22.65 26.13 22.36 25.63 370,197 +4.16(+19.38%)
Nov 04, 2015 21.33 21.49 20.90 21.47 117,049 +0.18(+0.85%)
Nov 03, 2015 21.54 21.65 21.22 21.29 141,702 -0.36(-1.66%)
Nov 02, 2015 20.69 21.72 20.69 21.65 113,431 +1.06(+5.15%)
Oct 30, 2015 20.67 20.76 20.41 20.59 85,446 -0.01(-0.05%)
Oct 29, 2015 20.63 21.02 20.53 20.60 55,398 -0.03(-0.15%)
Oct 28, 2015 20.38 20.65 20.12 20.63 129,706 +0.24(+1.18%)
Oct 27, 2015 19.94 20.60 19.94 20.39 142,333 +0.39(+1.95%)
Oct 26, 2015 19.00 20.11 18.89 20.00 145,220 +0.93(+4.88%)
Oct 23, 2015 18.30 19.16 18.25 19.07 85,389 +0.90(+4.95%)
Oct 22, 2015 19.19 19.21 17.78 18.17 152,595 -1.02(-5.32%)
Oct 21, 2015 19.79 19.82 18.92 19.19 70,459 -0.60(-3.03%)
Oct 20, 2015 20.00 20.03 19.78 19.79 55,386 -0.18(-0.90%)
Oct 19, 2015 19.77 20.12 19.73 19.97 55,171 +0.04(+0.20%)
Oct 16, 2015 20.18 20.41 19.64 19.93 68,503 -0.14(-0.70%)
Oct 15, 2015 20.00 20.10 19.47 20.07 91,406 +0.17(+0.85%)
Oct 14, 2015 20.32 20.40 19.69 19.90 92,138 -0.35(-1.73%)
Oct 13, 2015 20.10 20.83 20.10 20.25 76,521 +0.16(+0.80%)
Oct 12, 2015 19.82 20.20 19.71 20.09 64,559 +0.28(+1.41%)
Oct 09, 2015 19.44 19.91 19.41 19.81 62,146 +0.45(+2.32%)
Oct 08, 2015 19.82 19.87 19.25 19.36 92,493 -0.48(-2.42%)
Oct 07, 2015 19.11 20.05 18.93 19.84 133,726 +0.85(+4.48%)
Oct 06, 2015 19.37 19.56 18.98 18.99 111,085 -0.46(-2.37%)
Oct 05, 2015 19.31 19.60 19.14 19.45 109,977 +0.23(+1.20%)
Oct 02, 2015 18.68 19.22 18.51 19.22 111,267 +0.36(+1.91%)
Oct 01, 2015 17.78 18.98 17.62 18.86 162,100 +1.05(+5.90%)
Sep 30, 2015 18.01 18.27 17.58 17.81 228,102 -0.02(-0.11%)
Sep 29, 2015 17.70 18.15 17.34 17.83 284,809 +0.14(+0.79%)
Sep 28, 2015 18.73 18.73 17.45 17.69 219,985 -1.09(-5.80%)
Sep 25, 2015 19.92 19.92 18.72 18.78 242,775 -0.96(-4.86%)
Sep 24, 2015 19.77 19.88 19.59 19.74 89,824 -0.12(-0.60%)
Sep 23, 2015 19.62 20.05 19.58 19.86 110,076 +0.33(+1.69%)
Sep 22, 2015 19.86 20.12 19.43 19.53 92,504 -0.52(-2.59%)
Sep 21, 2015 20.86 20.86 19.96 20.05 84,468 -0.66(-3.19%)
Sep 18, 2015 21.05 21.25 20.48 20.71 175,916 -0.57(-2.68%)
Sep 17, 2015 21.08 21.58 21.08 21.28 113,621 +0.22(+1.04%)
Sep 16, 2015 21.39 21.57 20.90 21.06 122,801 -0.29(-1.36%)
Sep 15, 2015 21.05 21.44 21.05 21.35 104,976 +0.35(+1.67%)
Sep 14, 2015 21.01 21.16 20.94 21.00 107,746 +0.00(+0.00%)
Sep 11, 2015 21.00 21.19 20.92 21.00 85,636 -0.19(-0.90%)
Sep 10, 2015 21.14 21.41 21.11 21.19 106,902 +0.00(+0.00%)
Sep 09, 2015 21.31 21.41 20.99 21.19 241,388 +0.05(+0.24%)
Sep 08, 2015 21.52 21.54 20.86 21.14 431,097 -0.14(-0.66%)
Sep 04, 2015 21.23 21.28 21.28 21.28 117,200 -0.22(-1.02%)
Sep 03, 2015 21.92 22.12 21.47 21.50 99,790 -0.36(-1.65%)
Sep 02, 2015 21.04 22.46 21.04 21.86 243,794 +1.09(+5.25%)
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.