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 (%)
Apr 28, 2017 18.25 18.38 18.07 18.10 194,990 -0.03(-0.17%)
Apr 27, 2017 18.45 18.67 18.12 18.13 42,344 -0.16(-0.87%)
Apr 26, 2017 18.22 18.67 18.22 18.29 139,079 +0.08(+0.44%)
Apr 25, 2017 18.78 18.86 18.19 18.21 83,366 -0.41(-2.20%)
Apr 24, 2017 18.66 18.79 18.48 18.62 52,389 +0.31(+1.69%)
Apr 21, 2017 18.45 18.55 18.25 18.31 63,564 -0.19(-1.03%)
Apr 20, 2017 18.17 18.66 18.04 18.50 48,448 +0.46(+2.55%)
Apr 19, 2017 18.11 18.34 17.98 18.04 77,339 -0.02(-0.11%)
Apr 18, 2017 18.08 18.08 17.77 18.06 76,967 -0.09(-0.50%)
Apr 17, 2017 17.90 18.19 17.80 18.15 56,501 +0.28(+1.57%)
Apr 13, 2017 18.25 18.41 17.62 17.87 125,146 -0.51(-2.77%)
Apr 12, 2017 18.38 18.59 18.21 18.38 86,018 -0.10(-0.54%)
Apr 11, 2017 18.15 18.58 18.09 18.48 56,424 +0.23(+1.26%)
Apr 10, 2017 18.06 18.49 18.06 18.25 51,481 +0.20(+1.11%)
Apr 07, 2017 17.99 18.32 17.86 18.05 57,069 +0.01(+0.06%)
Apr 06, 2017 17.66 18.08 17.56 18.04 57,133 +0.36(+2.04%)
Apr 05, 2017 17.98 18.14 17.67 17.68 113,331 -0.17(-0.95%)
Apr 04, 2017 17.71 18.04 17.48 17.85 189,144 +0.17(+0.96%)
Apr 03, 2017 17.60 17.73 17.18 17.68 182,860 +0.11(+0.63%)
Mar 31, 2017 17.30 17.69 17.14 17.57 169,685 +0.19(+1.09%)
Mar 30, 2017 17.24 17.47 17.20 17.38 91,177 +0.14(+0.81%)
Mar 29, 2017 17.02 17.37 16.85 17.24 65,705 +0.13(+0.76%)
Mar 28, 2017 16.93 17.21 16.82 17.11 86,602 +0.09(+0.53%)
Mar 27, 2017 16.53 17.12 16.50 17.02 109,213 +0.29(+1.73%)
Mar 24, 2017 16.62 16.80 16.55 16.73 105,488 +0.13(+0.78%)
Mar 23, 2017 16.65 16.88 16.54 16.60 93,767 -0.07(-0.42%)
Mar 22, 2017 16.83 17.14 16.49 16.67 105,397 -0.16(-0.95%)
Mar 21, 2017 17.18 17.20 16.81 16.83 139,965 -0.23(-1.35%)
Mar 20, 2017 17.17 17.23 16.88 17.06 98,519 -0.12(-0.70%)
Mar 17, 2017 17.20 17.41 17.02 17.18 275,147 -0.04(-0.23%)
Mar 16, 2017 17.98 18.13 17.17 17.22 152,477 -0.78(-4.33%)
Mar 15, 2017 17.10 18.05 17.03 18.00 100,784 +0.88(+5.14%)
Mar 14, 2017 16.88 17.15 16.59 17.12 484,558 +0.10(+0.59%)
Mar 13, 2017 17.19 17.19 16.87 17.02 77,419 -0.15(-0.87%)
Mar 10, 2017 16.71 17.20 16.71 17.17 109,104 +0.49(+2.94%)
Mar 09, 2017 17.13 17.32 16.65 16.68 87,128 -0.41(-2.40%)
Mar 08, 2017 17.77 18.01 17.04 17.09 108,163 -0.79(-4.42%)
Mar 07, 2017 17.60 18.21 17.27 17.88 161,397 +0.14(+0.79%)
Mar 06, 2017 17.97 18.34 17.70 17.74 167,643 -0.50(-2.74%)
Mar 03, 2017 18.59 18.68 18.15 18.24 108,951 -0.44(-2.36%)
Mar 02, 2017 18.57 18.91 18.25 18.68 148,420 -0.44(-2.30%)
Mar 01, 2017 18.83 19.27 18.58 19.12 88,867 +0.45(+2.41%)
Feb 28, 2017 18.63 18.82 18.47 18.67 85,060 -0.14(-0.74%)
Feb 27, 2017 19.07 19.15 18.64 18.81 62,947 -0.36(-1.88%)
Feb 24, 2017 18.98 19.24 18.77 19.17 49,543 -0.10(-0.52%)
Feb 23, 2017 18.90 19.35 18.64 19.27 51,503 +0.25(+1.31%)
Feb 22, 2017 18.54 19.08 18.54 19.02 52,176 +0.27(+1.44%)
Feb 21, 2017 18.14 18.79 18.14 18.75 80,681 +0.42(+2.29%)
Feb 17, 2017 18.33 18.33 18.33 0 -0.02(-0.11%)
Feb 16, 2017 18.89 18.96 18.32 18.35 103,351 -0.46(-2.45%)
Feb 15, 2017 18.88 19.00 18.68 18.81 89,896 -0.17(-0.90%)
Feb 14, 2017 18.97 19.08 18.85 18.98 95,638 -0.13(-0.68%)
Feb 13, 2017 19.36 19.63 18.93 19.11 43,417 -0.17(-0.88%)
Feb 10, 2017 19.49 19.61 19.24 19.28 31,739 -0.14(-0.72%)
Feb 09, 2017 19.27 19.72 19.15 19.42 39,827 +0.18(+0.94%)
Feb 08, 2017 18.86 19.30 18.68 19.24 45,421 +0.25(+1.32%)
Feb 07, 2017 19.73 19.73 18.96 18.99 93,415 -0.68(-3.46%)
Feb 06, 2017 19.97 20.11 19.63 19.67 49,374 -0.33(-1.65%)
Feb 03, 2017 19.05 20.02 18.90 20.00 97,373 +1.07(+5.65%)
Feb 02, 2017 19.06 19.42 18.76 18.93 112,091 -0.07(-0.37%)
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.