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 30, 2008 18.65 18.80 18.20 18.24 151,510 -0.33(-1.78%)
Apr 29, 2008 18.81 18.85 18.09 18.57 92,183 -0.24(-1.28%)
Apr 28, 2008 19.00 19.00 18.70 18.81 140,571 -0.38(-1.98%)
Apr 25, 2008 18.94 19.20 18.79 19.19 79,811 +0.29(+1.53%)
Apr 24, 2008 18.65 18.90 18.07 18.90 58,410 +0.38(+2.05%)
Apr 23, 2008 19.25 19.25 18.50 18.52 62,500 -0.69(-3.59%)
Apr 22, 2008 18.40 19.34 18.18 19.21 168,958 +0.58(+3.11%)
Apr 21, 2008 18.22 18.83 18.22 18.63 117,203 +0.23(+1.25%)
Apr 18, 2008 18.55 18.65 18.35 18.40 65,930 +0.15(+0.82%)
Apr 17, 2008 18.07 18.41 17.85 18.25 91,280 +0.06(+0.33%)
Apr 16, 2008 18.12 18.78 18.08 18.19 119,323 +0.21(+1.17%)
Apr 15, 2008 18.21 18.65 17.44 17.98 160,833 -0.31(-1.69%)
Apr 14, 2008 18.04 18.48 17.43 18.29 162,577 +0.33(+1.84%)
Apr 11, 2008 18.20 19.05 17.90 17.96 203,700 -0.26(-1.43%)
Apr 10, 2008 18.10 18.44 18.06 18.22 96,100 +0.14(+0.77%)
Apr 09, 2008 18.05 18.35 17.92 18.08 98,200 -0.05(-0.28%)
Apr 08, 2008 17.50 18.81 17.41 18.13 231,305 +0.73(+4.20%)
Apr 07, 2008 17.72 17.85 17.34 17.40 63,500 -0.35(-1.97%)
Apr 04, 2008 17.32 17.80 17.32 17.75 135,800 +0.49(+2.84%)
Apr 03, 2008 17.65 17.67 17.25 17.26 191,286 -0.39(-2.21%)
Apr 02, 2008 17.49 17.86 17.45 17.65 272,353 +0.23(+1.32%)
Apr 01, 2008 18.00 18.00 17.24 17.42 336,818 -0.23(-1.30%)
Mar 31, 2008 18.47 18.47 17.06 17.65 1,320,900 -0.51(-2.81%)
Mar 28, 2008 18.90 18.90 17.62 18.16 154,700 -0.81(-4.27%)
Mar 27, 2008 19.42 19.52 18.82 18.97 35,800 -0.45(-2.32%)
Mar 26, 2008 18.73 19.48 18.58 19.42 32,899 +0.59(+3.13%)
Mar 25, 2008 18.74 19.56 18.50 18.83 235,900 -0.05(-0.26%)
Mar 24, 2008 17.85 19.09 17.80 18.88 346,604 +1.03(+5.77%)
Mar 21, 2008 18.35 18.35 17.36 17.85 337,700 +0.00(+0.00%)
Mar 20, 2008 18.35 18.35 17.36 17.85 337,700 -0.56(-3.04%)
Mar 19, 2008 17.95 18.75 17.95 18.41 92,825 +0.41(+2.28%)
Mar 18, 2008 17.92 18.25 17.58 18.00 121,400 +0.10(+0.56%)
Mar 17, 2008 18.00 18.35 17.01 17.90 101,300 -0.65(-3.50%)
Mar 14, 2008 19.11 19.14 18.47 18.55 61,500 -0.65(-3.39%)
Mar 13, 2008 18.50 19.25 18.00 19.20 172,159 +0.60(+3.23%)
Mar 12, 2008 18.65 18.70 16.83 18.60 412,868 -0.15(-0.80%)
Mar 11, 2008 19.75 19.75 18.07 18.75 470,970 -1.30(-6.48%)
Mar 10, 2008 20.00 20.12 19.85 20.05 119,400 -0.25(-1.23%)
Mar 07, 2008 20.70 20.75 20.08 20.30 30,370 -0.34(-1.67%)
Mar 06, 2008 20.80 20.95 20.64 20.64 20,700 -0.25(-1.18%)
Mar 05, 2008 21.18 21.18 20.02 20.89 64,500 -0.29(-1.37%)
Mar 04, 2008 22.17 22.25 20.85 21.18 591,650 -0.11(-0.52%)
Mar 03, 2008 20.20 21.49 20.20 21.29 212,285 +1.09(+5.40%)
Feb 29, 2008 20.60 20.60 20.10 20.20 25,300 -0.44(-2.13%)
Feb 28, 2008 20.40 20.68 20.30 20.64 25,300 +0.05(+0.24%)
Feb 27, 2008 20.02 20.69 20.02 20.59 20,900 +0.49(+2.44%)
Feb 26, 2008 20.57 20.59 19.77 20.10 47,027 -0.57(-2.76%)
Feb 25, 2008 20.99 20.99 20.40 20.67 37,500 +0.17(+0.83%)
Feb 22, 2008 20.51 20.74 20.45 20.50 52,100 +0.00(+0.00%)
Feb 21, 2008 20.55 20.73 20.47 20.50 30,100 -0.15(-0.73%)
Feb 20, 2008 20.85 20.85 20.57 20.65 38,800 -0.15(-0.72%)
Feb 19, 2008 20.65 20.86 20.51 20.80 62,150 +0.15(+0.73%)
Feb 18, 2008 20.58 20.68 20.50 20.65 0 +0.00(+0.00%)
Feb 15, 2008 20.58 20.68 20.50 20.65 29,900 +0.24(+1.18%)
Feb 14, 2008 20.00 20.43 19.71 20.41 66,800 +0.41(+2.05%)
Feb 13, 2008 20.90 20.90 19.96 20.00 157,300 -0.05(-0.25%)
Feb 12, 2008 19.61 20.10 19.61 20.05 199,200 +0.33(+1.67%)
Feb 11, 2008 20.12 20.12 19.50 19.72 315,920 +0.74(+3.90%)
Feb 08, 2008 19.00 19.20 18.72 18.98 123,800 -0.02(-0.11%)
Feb 07, 2008 18.66 19.04 18.56 19.00 101,100 -0.10(-0.52%)
Feb 06, 2008 19.18 19.61 19.01 19.10 42,200 +0.00(+0.00%)
Feb 05, 2008 18.96 19.18 18.90 19.10 29,600 -0.11(-0.57%)
Feb 04, 2008 18.77 19.33 18.77 19.21 41,860 -0.07(-0.36%)
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.