$18.80 +0.02 (%) Triple-S Management Corp - NYSE

Mar. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GTS historical data

Date Open High Low Close Volume
3/3/201518.7018.9418.4118.80180,848
3/2/201518.7919.1318.4918.78173,270
2/27/201518.8119.2218.4718.85202,034
2/26/201518.4018.9818.3618.88115,912
2/25/201518.4318.6518.2318.38280,428
2/24/201518.6319.3118.4918.52311,110
2/23/201518.3918.9318.1418.67449,912
2/20/201520.7420.9118.3618.44649,821
2/19/201521.1023.0119.8420.87640,542
2/18/201524.1924.5224.0224.12159,259
2/17/201524.0024.4923.9124.16140,890
2/13/201524.0824.1923.8524.03112,051
2/12/201524.6824.6823.9224.0471,835
2/11/201523.1524.6923.0024.49213,561
2/10/201523.5623.7323.2423.30287,225
2/9/201523.9124.0723.4623.49115,125
2/6/201524.0324.1423.8423.87147,502
2/5/201524.0524.3123.9223.99178,732
2/4/201524.4224.5723.8823.94228,854
2/3/201524.2724.6624.2724.5261,749
2/2/201524.0824.2623.7224.1169,291
1/30/201524.6924.9824.0524.0872,311
1/29/201524.7924.9424.5024.92138,994
1/28/201525.2425.4924.6324.72130,076
1/27/201524.5525.4524.5025.01138,786
1/26/201524.0824.9123.9524.71178,223
1/23/201523.6924.0923.6924.01220,335
1/22/201523.4823.7023.3623.68206,390
1/21/201523.4123.6223.3423.43128,186
1/20/201523.6523.9223.3123.51195,603
1/16/201523.2023.6123.2023.55222,509
1/15/201523.5923.6023.1723.33172,272
1/14/201523.2123.6123.1623.49204,568
1/13/201523.5423.8123.2723.42193,756
1/12/201523.6023.7423.3123.44241,108
1/9/201523.4523.8123.4523.56113,709
1/8/201523.4523.8623.4023.5199,280
1/7/201523.0523.4523.0223.3874,737
1/6/201523.4823.8222.8922.97121,292
1/5/201523.5423.9423.3323.5289,095
1/2/201523.9024.4723.4423.6986,694
12/31/201424.1724.6023.9023.9149,848
12/30/201424.0824.3624.0524.1766,178
12/29/201424.3924.5924.0624.2379,146
12/26/201424.2424.5524.2424.3633,467
12/24/201424.1924.3824.1424.2458,591
12/23/201424.5924.6824.1424.2379,138
12/22/201424.1624.6924.1624.5995,028
12/19/201424.7025.0924.1124.25230,982
12/18/201424.6024.9024.3424.87266,928
12/17/201424.0824.4424.0324.24161,884
12/16/201423.9624.5123.8923.91132,072
12/15/201424.7924.8824.0524.2391,404
12/12/201424.4424.9624.4424.6354,345
12/11/201424.5425.1624.3224.72172,452
12/10/201424.9825.0924.2824.3679,509
12/9/201423.9124.9723.9124.9693,812
12/8/201423.9724.3223.9624.06186,224
12/5/201423.9324.4923.8724.00104,571
12/4/201424.1024.2223.8723.9477,943
12/3/201423.8224.3023.8224.1154,867
12/2/201424.0124.2023.6423.7594,287
12/1/201423.1324.1122.9723.94119,922
11/28/201423.4824.2522.9023.1270,348
11/26/201423.4623.4823.1423.4058,575
11/25/201423.4623.5223.2423.3963,878
11/24/201423.0023.5422.8823.4674,105
11/21/201423.6523.6522.9723.0263,157
11/20/201422.9923.5522.9923.3660,669
11/19/201423.4723.4722.9623.0361,891
11/18/201423.5423.9323.4523.4758,662
11/17/201422.9423.8022.8323.52103,486
11/14/201423.1323.2522.9923.0261,611
11/13/201423.3623.4823.0623.1886,366
11/12/201423.0423.4222.8023.37134,580
11/11/201422.8823.2422.7823.07115,503
11/10/201422.6023.1222.5222.88142,199
11/7/201423.0223.1822.4122.69117,682
11/6/201422.7923.2222.5523.17136,891
11/5/201422.6122.9921.8622.67131,361
11/4/201422.4423.9622.4423.07171,028
11/3/201422.1422.4422.0822.44126,615
10/31/201422.0022.2421.8022.14134,647
10/30/201421.2821.6421.2321.63143,212
10/29/201421.6421.9221.2221.4078,434
10/28/201421.2421.6521.0621.60127,215
10/27/201420.7821.2820.7821.2290,037
10/24/201420.8521.0120.5620.7787,958
10/23/201420.8621.1420.6820.7863,486
10/22/201421.0021.0420.6020.6697,059
10/21/201420.1021.1420.0820.91184,829
10/20/201419.5920.1019.4920.0597,269
10/17/201419.8820.0719.7019.71123,457
10/16/201418.2419.8617.8919.60178,051
10/15/201418.2518.5518.0318.52139,373
10/14/201418.8719.1618.3418.46127,555
10/13/201418.4418.9718.3618.76136,860
10/10/201418.7519.0918.4618.47141,803
10/9/201419.4819.5218.8518.9079,457
10/8/201419.1119.5119.0419.48109,017
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center