$26.04 -1.43 (%) Triple-S Management Corp - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

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
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
2/4/201621.6022.2821.4722.07129,472
2/3/201621.6021.8520.7321.72124,253
2/2/201621.4722.3421.3421.50119,936
2/1/201622.2522.4121.4521.61107,220
1/29/201620.6622.3820.6622.29209,269
1/28/201621.2421.3120.4020.6379,271
1/27/201622.0622.0621.0321.1087,029
1/26/201621.9622.2421.6821.9946,206
1/25/201622.3722.6121.8221.91105,481
1/22/201621.8622.5321.6222.36130,627
1/21/201622.2322.4021.1921.47177,587
1/20/201621.2122.5620.9822.35158,820
1/19/201621.7321.9920.9921.43118,551
1/15/201621.1021.8020.9321.59122,662
1/14/201621.4922.2421.3321.75106,059
1/13/201622.3022.5920.9721.31103,126
1/12/201622.5922.9821.8922.19126,933
1/11/201621.0822.7120.7822.45170,604
1/8/201622.2922.5721.4922.07171,869
1/7/201622.3122.7422.1022.23132,205
1/6/201622.5923.3322.4422.67165,884
1/5/201622.4622.9422.4322.87100,863
1/4/201623.4723.6722.1622.33200,777
12/31/201524.3724.4423.8923.9177,618
12/30/201524.5424.6224.1424.4180,506
12/29/201524.3524.5824.1124.5364,433
12/28/201524.4724.8923.9924.24144,058
12/24/201524.3624.8324.2624.4843,861
12/23/201524.1224.4124.0124.34109,056
12/22/201524.3524.4523.7024.02121,819
12/21/201524.0824.3523.9124.2689,749
12/18/201523.8424.1623.8423.96315,474
12/17/201524.0824.2523.7924.00202,421
12/16/201523.5024.1323.5024.05154,320
12/15/201522.9223.4722.6923.28206,872
12/14/201523.6523.8322.4722.65234,750
12/11/201523.8224.1623.6823.72122,232
12/10/201524.4024.5823.8624.25138,034
12/9/201524.5824.9224.3324.4389,101
12/8/201524.3524.9224.1524.76141,293
12/7/201525.5125.5124.3624.42151,752
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center