$21.49 -0.47 (%) Triple-S Management Corp - NYSE

Aug. 28, 2015 | 10:42 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GTS historical data

Date Open High Low Close Volume
8/27/201522.4522.5021.7021.96117,321
8/26/201521.8422.3521.5722.25100,704
8/25/201522.2622.2621.3921.41177,010
8/24/201521.6322.2321.3521.72173,813
8/21/201522.6323.1722.2322.77203,960
8/20/201523.5923.6822.8822.99133,335
8/19/201523.7023.9923.3823.7490,430
8/18/201524.1324.2123.6723.90246,136
8/17/201524.1124.1923.8224.11104,730
8/14/201523.9524.2023.6324.11142,257
8/13/201524.0924.5923.8924.08117,044
8/12/201523.9924.3123.6624.14150,134
8/11/201523.7524.4123.5524.09262,971
8/10/201524.0024.2423.5223.85570,232
8/7/201523.2824.0223.0723.84364,621
8/6/201521.8924.9121.8923.43321,847
8/5/201521.5721.8221.1321.56139,639
8/4/201521.6921.9821.3321.54104,568
8/3/201521.6022.0521.4521.69123,497
7/31/201521.1521.6021.1521.58102,400
7/30/201520.9021.1620.6121.1281,971
7/29/201520.5420.9720.4420.9095,145
7/28/201520.9720.9720.4220.6370,954
7/27/201520.9021.1920.5820.8874,877
7/24/201521.6221.6821.0621.09189,419
7/23/201521.8321.9621.3221.69134,143
7/22/201521.4721.8621.4221.78146,814
7/21/201521.7421.9021.0521.4882,970
7/20/201521.9222.0121.4121.74109,810
7/17/201521.6421.9421.5621.9485,582
7/16/201521.8921.9221.4921.6782,338
7/15/201522.0922.3021.6921.80123,477
7/13/201522.1022.4721.4521.66179,386
7/10/201521.5022.1521.2722.11213,801
7/9/201521.9722.3221.2121.23216,971
7/8/201521.3522.0821.3521.78256,852
7/7/201521.4521.7220.7721.61283,831
7/6/201519.9721.4519.8121.33465,629
7/2/201524.0524.2719.9120.23656,346
7/1/201525.8925.8924.5124.63197,252
6/30/201525.6525.9025.2925.66237,258
6/29/201525.8325.9025.4325.52214,450
6/26/201526.5426.9225.7325.96258,771
6/25/201525.4926.6425.4926.40349,850
6/24/201525.7425.7425.2025.50160,071
6/23/201525.7925.7925.2725.72194,468
6/22/201525.2626.0024.7625.67233,766
6/19/201524.7325.2624.7025.00265,004
6/18/201524.3524.7524.0324.67100,776
6/17/201524.4324.5124.2124.2565,300
6/16/201524.4224.5624.1524.30165,947
6/15/201524.3624.7124.1324.40213,702
6/12/201524.3924.6624.1924.45144,041
6/11/201524.2824.6024.1524.40119,999
6/10/201524.2324.5224.2024.2788,676
6/9/201524.0124.3723.9324.0968,214
6/8/201524.3724.4524.0124.1055,110
6/5/201523.9924.4623.8324.4080,636
6/4/201524.0024.1623.7824.0564,466
6/3/201524.1024.2223.8224.1775,149
6/2/201523.8224.5023.8224.0374,921
6/1/201524.3424.4423.9423.96176,638
5/29/201523.7524.1623.3224.00135,962
5/28/201523.4423.8323.2223.75170,195
5/27/201523.4323.5123.2123.44101,579
5/26/201523.4023.6123.2723.39171,509
5/22/201523.5523.7523.1623.5090,539
5/21/201523.6323.6423.3223.56135,090
5/20/201523.6023.7923.4023.57173,855
5/19/201523.6823.7523.4123.54112,102
5/18/201523.4823.8023.3423.68141,573
5/15/201523.6823.7423.3623.48129,068
5/14/201523.5523.7523.2823.7071,028
5/13/201523.1823.8523.0223.47238,371
5/12/201522.8023.5022.7523.18294,549
5/11/201522.4823.1222.2422.94313,320
5/8/201520.4522.7520.4522.41324,912
5/7/201519.3820.2718.9120.26377,457
5/6/201519.2119.3618.9519.20201,675
5/5/201519.1519.2619.0019.11136,431
5/4/201519.1419.5119.1419.25115,536
5/1/201518.7419.1918.4019.17216,838
4/30/201518.8919.2418.6518.72222,015
4/29/201519.6819.6818.9719.07114,345
4/28/201519.2119.7619.0419.6860,017
4/27/201519.4419.6618.9819.16106,961
4/24/201519.3819.5619.2519.5124,862
4/23/201519.2819.4619.1019.4086,252
4/22/201519.3519.3818.9919.36127,014
4/21/201519.6419.6419.3119.3743,976
4/20/201519.2219.7119.1519.5580,242
4/17/201519.8219.8818.9319.15129,304
4/16/201519.9720.2219.9319.9577,054
4/15/201520.1020.1219.9720.05104,272
4/14/201519.9720.2219.8620.07152,183
4/13/201519.9720.1219.7519.9888,455
4/10/201519.8020.0619.5619.92107,117
4/9/201519.6719.9219.3519.69126,384
4/8/201519.6220.0019.6119.7086,868
4/7/201519.8219.9819.5919.6380,302
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!