$18.60 0.00 (%) Triple-S Management Corp - NYSE

Sep. 17, 2014 | 04:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GTS historical data

Date Open High Low Close Volume
9/17/201418.3818.6518.3818.6069,353
9/16/201418.2818.4518.2518.3532,291
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
7/8/201417.9917.9917.6517.6989,198
7/7/201418.2018.2317.8218.0384,446
7/3/201418.2618.4317.9918.17104,028
7/2/201418.1518.4918.1318.21154,883
7/1/201417.9118.4117.9118.17227,258
6/30/201417.9318.2317.8417.93175,027
6/27/201417.6818.2917.6818.00547,863
6/26/201417.7617.8617.5817.8057,031
6/25/201417.5917.8017.3917.8086,017
6/24/201417.8718.2117.6017.69200,246
6/23/201417.7517.9817.7117.84210,671
6/20/201417.5817.8317.4817.75210,816
6/19/201417.7017.7617.5517.63110,715
6/18/201417.5817.7017.4217.6746,306
6/17/201417.4917.9217.3717.59122,565
6/16/201417.5017.6217.3217.4948,603
6/13/201417.6017.6017.3317.4643,247
6/12/201417.5217.5817.2917.5272,094
6/11/201417.6817.7217.5017.5857,073
6/10/201417.7517.8417.5217.7177,408
6/9/201417.6017.9017.5917.79156,068
6/6/201417.5517.8017.4617.68127,281
6/5/201417.4217.7917.3517.50167,373
6/4/201417.4517.5617.3017.43248,437
6/3/201417.3917.5817.3117.48106,443
6/2/201417.7517.7517.3617.5073,478
5/30/201417.7017.7717.5717.6867,918
5/29/201417.4417.7317.4217.6787,684
5/28/201417.6717.7417.4217.4685,308
5/27/201417.5917.8717.5317.67101,376
5/23/201417.5017.6117.4717.4962,246
5/22/201417.4917.5217.3617.5049,398
5/21/201417.4317.5917.3717.5185,675
5/20/201417.4317.4817.2117.41111,397
5/19/201417.2617.6017.2517.47115,670
5/16/201417.1917.2717.0217.2792,847
5/15/201416.9917.3116.8717.2478,697
5/14/201417.4317.4317.0017.09107,188
5/13/201417.2417.5017.1217.38155,627
5/12/201416.9017.3916.8617.27171,386
5/9/201416.3716.9416.3716.88133,506
5/8/201416.4916.9416.3916.46143,891
5/7/201416.4716.6616.2516.45162,816
5/6/201416.5016.7016.1916.46235,445
5/5/201415.6016.0815.4915.89182,127
5/2/201415.5415.9115.4915.7391,354
5/1/201414.9215.7714.9215.57153,145
4/30/201415.2915.3014.7014.98287,392
4/29/201416.0216.0215.3115.32231,363
4/28/201416.4616.5515.8015.90180,552
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center