$24.00 +0.25 (%) Triple-S Management Corp - NYSE

May. 29, 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
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
4/6/201519.7020.0519.5819.84114,722
4/2/201520.5820.5819.8519.88145,398
4/1/201519.8820.6219.8520.56182,540
3/31/201519.9720.1819.7419.88104,809
3/30/201520.0720.2719.8720.07105,309
3/27/201519.9020.1519.8319.89227,234
3/26/201520.1020.1619.8519.92159,206
3/25/201520.6620.6720.0620.11159,240
3/24/201520.7720.8720.5720.6797,356
3/23/201521.0321.1820.7220.8396,837
3/20/201521.0421.2020.8721.05151,565
3/19/201520.6221.0020.5120.9865,765
3/18/201520.6620.7520.1720.68116,437
3/17/201520.3820.8420.0320.74139,913
3/16/201520.3620.9120.2420.41115,126
3/13/201520.5720.7219.9220.3499,727
3/12/201519.4520.6019.4520.55245,744
3/11/201519.9020.0019.2519.31113,058
3/10/201519.6720.0119.2519.90205,036
3/9/201519.7520.0819.5919.78202,841
3/6/201518.8620.0918.8619.83273,062
3/5/201519.3319.3918.8619.04157,194
3/4/201518.7119.3218.7119.28185,428
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center