$23.95 +0.16 (%) Triple-S Management Corp - New York Stock Exchange, Inc.

Jun. 29, 2016 | 09:30 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GTS historical data

Date Open High Low Close Volume
6/28/201623.4023.9823.4023.79111,492
6/27/201623.5423.6423.0223.27119,787
6/24/201623.9524.2423.6323.68271,481
6/23/201624.8625.0224.6024.8273,344
6/22/201624.9725.3024.5724.6049,923
6/21/201625.2725.2724.7724.9272,476
6/20/201625.1825.7725.1525.2190,778
6/17/201624.7825.1224.6124.97244,045
6/16/201624.4424.7824.1224.72133,281
6/15/201624.7125.0924.5024.71164,570
6/14/201624.3624.7424.2824.69120,608
6/13/201624.3924.8424.3924.4989,617
6/10/201624.6524.7224.2024.5695,990
6/9/201624.5224.8624.3724.7871,482
6/8/201624.3924.7924.2724.67110,522
6/7/201624.2624.7824.0024.34113,454
6/6/201624.3124.7924.3024.60102,464
6/3/201624.4924.4923.9424.3479,852
6/2/201624.1624.4524.0124.4499,527
6/1/201623.0324.3023.0324.12190,176
5/31/201623.6823.6822.6522.98202,132
5/27/201623.1923.7623.0723.69138,961
5/26/201622.8023.3022.1223.2687,398
5/25/201622.6422.9222.5022.84112,626
5/24/201622.3222.8122.3222.6593,270
5/23/201621.9922.3621.8222.2594,749
5/20/201621.8522.2421.6722.0195,372
5/19/201621.7622.3421.6421.83100,523
5/18/201621.6722.0121.6521.9571,724
5/17/201622.1222.1821.6221.73121,158
5/16/201621.9622.4221.9022.0992,803
5/13/201621.5022.0921.5021.99106,212
5/12/201622.5022.5021.4221.60120,308
5/11/201623.1423.3422.2022.38180,116
5/10/201621.9723.5521.7123.23264,147
5/9/201622.1322.5221.7121.80169,248
5/6/201622.6022.7621.8122.25288,919
5/5/201624.2124.2121.5322.84466,098
5/4/201626.3626.4925.8726.04149,775
5/3/201626.4326.7726.1726.42102,948
5/2/201626.1326.7426.0326.54131,100
4/29/201626.7327.0825.5026.04370,358
4/28/201626.9227.7026.9227.47103,318
4/27/201627.4627.4926.7327.12141,988
4/26/201626.4927.5226.4927.5092,033
4/25/201626.5326.7826.3126.58138,663
4/22/201626.2826.6126.2626.4838,871
4/21/201626.4726.7826.2226.3484,406
4/20/201625.9226.8325.9226.60110,132
4/19/201625.5825.9525.4925.80113,709
4/18/201625.0025.6525.0025.4971,999
4/15/201625.1725.3124.9825.1990,049
4/14/201625.4625.6224.9825.1479,806
4/13/201624.9625.5324.9125.40159,257
4/12/201624.2124.8424.2124.76163,897
4/11/201625.9025.9724.1224.17114,703
4/8/201625.6326.0025.5025.74177,589
4/7/201625.2325.5124.9725.50177,646
4/6/201625.0525.4424.9425.34109,038
4/5/201625.2025.3925.0725.13125,316
4/4/201625.3625.5425.0125.36110,968
4/1/201624.6925.4524.5225.44185,614
3/31/201625.6225.7724.8024.86121,584
3/30/201625.4025.7325.1525.60101,263
3/29/201624.3225.5224.3225.33146,788
3/28/201624.7724.7724.1224.30200,700
3/24/201624.4824.8024.3224.70109,385
3/23/201624.6124.7724.0224.50178,802
3/22/201624.5225.0624.4424.78116,099
3/21/201624.6125.0024.4124.6099,053
3/18/201624.9025.5924.6224.74217,114
3/17/201625.9225.9223.9824.75156,160
3/16/201625.8926.4925.7025.99146,643
3/15/201626.3926.3925.7826.0288,014
3/14/201625.9726.5025.9326.41133,128
3/11/201626.0026.1825.6525.98306,545
3/10/201625.9826.2525.5125.92140,224
3/9/201625.6626.0025.4225.75127,607
3/8/201625.6326.1425.4125.55174,737
3/7/201625.8226.3725.5025.74130,880
3/4/201625.4726.1525.2125.81136,178
3/3/201625.5726.0825.4725.51181,569
3/2/201626.6426.9725.2325.51227,893
3/1/201626.5926.8826.1026.83186,175
2/29/201626.2027.2325.6226.22277,460
2/26/201626.4426.9625.7525.98157,300
2/25/201626.0826.7025.7826.26166,998
2/24/201625.2726.5125.2026.45219,659
2/23/201625.9826.4025.4725.79230,759
2/22/201625.6026.8525.6025.93257,368
2/19/201626.0526.2425.2825.32218,616
2/18/201623.5327.1422.6426.00601,036
2/17/201621.4121.5921.0521.39113,310
2/16/201620.1121.3620.1121.28109,818
2/12/201620.4520.5219.6019.99119,459
2/11/201620.3220.7620.2320.3558,658
2/10/201621.0521.3420.5420.72137,860
2/9/201619.9921.0019.9520.7895,837
2/8/201620.5920.5919.7420.21129,209
2/5/201621.9622.0220.8020.95147,511
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center