$22.40 +0.27 (%) Triple-S Management Corp - New York Stock Exchange, Inc.

Dec. 5, 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
12/2/201622.4622.7422.0322.1366,300
12/1/201622.2822.9222.2222.5067,346
11/30/201622.4322.4922.2022.2877,808
11/29/201622.2322.4821.9722.4498,445
11/28/201622.1722.3922.0322.2361,722
11/25/201622.2822.4822.0522.4222,920
11/23/201622.1322.4121.8822.4077,638
11/22/201622.1322.2721.7822.2698,995
11/21/201622.3022.4121.7822.0742,642
11/18/201622.0822.3522.0422.3158,772
11/17/201621.8122.1421.8121.9858,226
11/16/201621.7622.1921.6521.8788,569
11/15/201622.5422.5621.5721.83128,598
11/14/201622.2522.8421.9122.59361,813
11/11/201621.5622.0821.0122.05252,049
11/10/201620.0021.7519.7721.52200,065
11/9/201619.7820.0419.2119.9994,663
11/8/201619.9020.0419.7219.8255,217
11/7/201619.3720.0919.3719.94119,906
11/4/201618.9319.3718.8719.00123,935
11/3/201620.0520.1218.6219.16142,574
11/2/201620.1720.6320.0420.3747,359
11/1/201620.6420.6420.1920.2558,422
10/31/201620.5320.7520.4820.6837,186
10/28/201621.3521.3520.4020.4355,231
10/27/201621.5521.6921.2321.4040,334
10/26/201621.7021.9921.3121.4136,067
10/25/201621.8822.2121.6621.8554,509
10/24/201621.8222.1421.7421.9636,672
10/21/201621.8321.8421.5821.7740,337
10/20/201621.8222.1921.7522.0133,664
10/19/201621.8922.0121.6521.8935,623
10/18/201621.6922.1321.6621.88103,553
10/17/201621.5621.7021.4121.5354,001
10/14/201621.5021.6221.3321.5463,786
10/13/201621.8121.8121.1921.41110,875
10/12/201621.3922.0021.1321.89229,861
10/11/201621.8522.0221.2721.3481,193
10/10/201621.5822.1621.5821.8497,437
10/7/201621.5021.5220.9721.5052,797
10/6/201621.5922.0921.1721.4345,117
10/5/201621.5821.9521.3621.6957,264
10/4/201621.4921.7121.3121.51127,181
10/3/201621.8621.9421.4421.4984,216
9/30/201621.6322.0521.3221.93104,583
9/29/201621.8722.0321.3321.5178,347
9/28/201621.8422.1021.5021.8670,973
9/27/201621.9822.2621.7721.8571,269
9/26/201621.6822.0321.4921.84105,270
9/23/201622.2422.3421.6921.71105,198
9/22/201622.4622.7121.9722.20176,604
9/21/201621.8622.4821.8622.4368,934
9/20/201621.9022.3921.6421.7481,273
9/19/201622.2122.3821.8321.8945,201
9/16/201622.1522.4221.9022.10141,089
9/15/201621.7822.1621.5122.16133,793
9/14/201622.1422.7321.7021.7189,163
9/13/201622.0922.2621.6922.11137,738
9/12/201622.1322.3621.9422.34105,816
9/9/201623.0223.0422.2622.27131,951
9/8/201622.7323.2422.6923.20110,235
9/7/201622.2422.9022.2422.75125,004
9/6/201622.3322.3822.0122.2076,934
9/2/201622.1822.5722.1222.3962,575
9/1/201621.8322.1121.4422.0898,249
8/31/201622.0722.0721.7321.8974,995
8/30/201621.7622.1621.7622.08108,120
8/29/201621.8822.0821.6721.67103,815
8/26/201622.5722.7021.8621.9074,792
8/25/201622.5923.0522.4922.57101,946
8/24/201622.7122.8422.4422.58107,991
8/23/201622.8223.3222.7022.7979,473
8/22/201622.6722.8922.5322.8498,752
8/19/201622.6022.8322.3922.74105,269
8/18/201622.4022.9722.3522.68114,794
8/17/201622.7022.8122.1822.43118,396
8/16/201622.8922.9222.2522.69157,434
8/15/201622.6823.0722.4522.86220,153
8/12/201622.5622.9622.4722.66172,485
8/11/201622.7223.0222.5022.51172,456
8/10/201622.5923.2022.5222.76142,988
8/9/201622.9223.0422.5822.59117,440
8/8/201623.3823.6222.6422.81163,726
8/5/201623.4123.6722.4823.25254,595
8/4/201624.7724.7722.4523.46216,814
8/3/201624.4125.3024.1625.28149,620
8/2/201624.9525.0524.4524.4983,180
8/1/201624.8825.1024.6024.89113,542
7/29/201625.5025.5024.8124.85123,622
7/28/201625.7426.1025.0525.6361,557
7/27/201625.8626.0625.5525.7549,110
7/26/201626.3226.3525.7025.86113,109
7/25/201626.6326.6325.9426.2250,780
7/22/201626.4126.8625.8126.55100,803
7/21/201626.3526.5826.0426.3840,622
7/20/201626.0726.5525.9526.4054,976
7/19/201626.2826.4025.8726.0735,866
7/18/201626.4026.6826.0926.3140,705
7/15/201626.4526.6526.1926.4280,860
7/14/201626.6426.7426.2526.2859,150
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center