$23.40 +0.01 (%) Triple-S Management Corp - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GTS historical data

Date Open High Low Close Volume
11/26/201423.4623.4823.1423.4058,575
11/25/201423.4623.5223.2423.3963,878
11/24/201423.0023.5422.8823.4674,105
11/21/201423.6523.6522.9723.0263,157
11/20/201422.9923.5522.9923.3660,669
11/19/201423.4723.4722.9623.0361,891
11/18/201423.5423.9323.4523.4758,662
11/17/201422.9423.8022.8323.52103,486
11/14/201423.1323.2522.9923.0261,611
11/13/201423.3623.4823.0623.1886,366
11/12/201423.0423.4222.8023.37134,580
11/11/201422.8823.2422.7823.07115,503
11/10/201422.6023.1222.5222.88142,199
11/7/201423.0223.1822.4122.69117,682
11/6/201422.7923.2222.5523.17136,891
11/5/201422.6122.9921.8622.67131,361
11/4/201422.4423.9622.4423.07171,028
11/3/201422.1422.4422.0822.44126,615
10/31/201422.0022.2421.8022.14134,647
10/30/201421.2821.6421.2321.63143,212
10/29/201421.6421.9221.2221.4078,434
10/28/201421.2421.6521.0621.60127,215
10/27/201420.7821.2820.7821.2290,037
10/24/201420.8521.0120.5620.7787,958
10/23/201420.8621.1420.6820.7863,486
10/22/201421.0021.0420.6020.6697,059
10/21/201420.1021.1420.0820.91184,829
10/20/201419.5920.1019.4920.0597,269
10/17/201419.8820.0719.7019.71123,457
10/16/201418.2419.8617.8919.60178,051
10/15/201418.2518.5518.0318.52139,373
10/14/201418.8719.1618.3418.46127,555
10/13/201418.4418.9718.3618.76136,860
10/10/201418.7519.0918.4618.47141,803
10/9/201419.4819.5218.8518.9079,457
10/8/201419.1119.5119.0419.48109,017
10/7/201419.3019.7019.0619.1185,096
10/6/201420.0720.0919.4619.51117,236
10/3/201419.9320.1619.8819.92110,413
10/2/201419.7019.8319.4019.7066,890
10/1/201419.9019.9619.3219.65169,551
9/30/201420.0720.2219.8219.90170,089
9/29/201419.5920.0519.5519.98149,198
9/26/201419.3419.7419.3019.68102,402
9/25/201419.3919.4719.0919.3381,948
9/24/201419.2819.5519.1419.4650,915
9/23/201419.0219.5018.8619.21132,573
9/22/201419.0219.2118.7819.0478,382
9/19/201419.4419.4819.1019.12106,977
9/18/201418.7519.9918.7519.49145,722
9/17/201418.3818.6518.3818.6069,353
9/16/201418.2818.4518.2518.3533,316
9/15/201418.4918.5318.1818.3065,851
9/12/201419.0519.0518.2718.5253,744
9/11/201418.9419.1918.8218.9952,798
9/10/201418.8619.0618.6619.0062,247
9/9/201418.9218.9618.8418.9043,972
9/8/201418.9319.0818.7819.0235,585
9/5/201418.9119.2018.8818.9841,441
9/4/201419.2119.2618.9418.9958,817
9/3/201419.2519.3419.0619.1250,582
9/2/201419.2419.2518.8919.2065,521
8/29/201418.9419.1918.8519.1454,915
8/28/201418.8919.0718.7918.9643,784
8/27/201418.8419.0618.7318.9122,842
8/26/201418.6818.9118.6018.8754,614
8/25/201418.6418.8118.5318.6437,311
8/22/201418.6618.7418.4218.5738,101
8/21/201418.6418.7118.4218.6553,818
8/20/201418.8718.8718.5318.6864,844
8/19/201419.0319.0818.8318.8943,305
8/18/201418.6319.0018.4718.9658,874
8/15/201418.7818.7818.4218.4769,105
8/14/201418.4118.6618.3018.6332,094
8/13/201418.1118.6518.0518.4378,515
8/12/201418.2818.5418.0018.1161,513
8/11/201418.1118.3918.0418.3495,565
8/8/201417.7718.1617.5818.0285,557
8/7/201418.5818.6017.6817.8182,023
8/6/201418.0618.7317.9718.5584,172
8/5/201417.8018.4017.3018.16203,422
8/4/201417.2217.3417.0217.2791,962
8/1/201417.3017.4817.0917.2468,824
7/31/201417.5217.6117.1217.2877,354
7/30/201418.1218.1217.6617.7056,374
7/29/201418.0918.1717.8717.9996,371
7/28/201417.4618.1917.4318.08146,376
7/25/201417.6317.7817.3217.44117,043
7/24/201417.9518.1117.7417.7760,128
7/23/201417.7818.0117.6317.9777,483
7/22/201417.8317.9717.7317.8071,095
7/21/201417.9718.0317.7517.8147,450
7/18/201417.7518.0917.7518.0272,880
7/17/201417.5218.4517.5217.79413,924
7/16/201417.7617.8217.5617.6474,799
7/15/201417.6817.8017.5617.6584,245
7/14/201417.4017.7817.3617.71107,857
7/11/201417.2517.3817.1217.2776,471
7/10/201417.3517.5117.2317.27115,494
7/9/201417.7017.8517.5117.5784,987
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center