$20.25 -0.10 (%) Triple-S Management Corp - NYSE

Feb. 12, 2016 | 10:28 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GTS historical data

Date Open High Low Close Volume
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
12/4/201524.8425.7224.8425.50136,476
12/3/201526.6226.8524.8224.83145,783
12/2/201526.4727.0026.2826.49174,171
12/1/201526.5726.8926.1926.50172,537
11/30/201526.5026.7626.1426.44201,933
11/27/201526.0227.0725.9826.5056,182
11/25/201526.0226.5825.9426.04178,902
11/24/201526.2326.5325.8925.94187,613
11/23/201526.5426.7326.1426.33169,235
11/20/201525.8526.8025.8326.47197,520
11/19/201525.7325.9025.0525.67146,588
11/18/201525.5526.1825.5325.97155,771
11/17/201525.3126.3524.9825.58191,289
11/16/201524.5725.2624.2925.07197,259
11/13/201524.1024.9523.9824.3392,148
11/12/201524.8725.0124.0724.2799,349
11/11/201525.4125.6524.9725.0971,837
11/10/201525.1526.2524.8025.29261,284
11/9/201525.5626.1324.7225.15279,411
11/6/201525.5426.2425.0025.63272,044
11/5/201522.6526.1322.3625.63370,197
11/4/201521.3321.4920.9021.47117,049
11/3/201521.5421.6521.2221.29141,702
11/2/201520.6921.7220.6921.65113,431
10/30/201520.6720.7620.4120.5985,446
10/29/201520.6321.0220.5320.6055,398
10/28/201520.3820.6520.1220.63129,706
10/27/201519.9420.6019.9420.39142,333
10/26/201519.0020.1118.8920.00145,220
10/23/201518.3019.1618.2519.0785,389
10/22/201519.1919.2117.7818.17152,595
10/21/201519.7919.8218.9219.1970,459
10/20/201520.0020.0319.7819.7955,386
10/19/201519.7720.1219.7419.9755,171
10/16/201520.1820.4119.6419.9368,503
10/15/201520.0020.1019.4720.0791,406
10/14/201520.3220.4019.6919.9092,138
10/13/201520.1020.8320.1020.2576,521
10/12/201519.8220.2019.7220.0964,559
10/9/201519.4419.9119.4119.8162,146
10/8/201519.8219.8719.2519.3692,493
10/7/201519.1120.0518.9319.84133,726
10/6/201519.3719.5618.9818.99111,085
10/5/201519.3119.6019.1419.45109,977
10/2/201518.6819.2218.5119.22111,267
10/1/201517.7818.9817.6218.86162,100
9/30/201518.0118.2717.5817.81228,102
9/29/201517.7018.1517.3417.83284,809
9/28/201518.7318.7317.4517.69219,985
9/25/201519.9219.9218.7218.78242,775
9/24/201519.7719.8819.5919.7489,824
9/23/201519.6220.0519.5819.86110,076
9/22/201519.8620.1319.4319.5392,504
9/21/201520.8620.8619.9620.0584,468
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center