Triple-S Management Corp (NY: GTS )

24.40 USD +0.06 (+0.25%)
Streaming Delayed Price Updated: 12:25 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 22.01 22.93 21.85 22.69 167,529 +0.79(+3.61%)
Jun 27, 2019 21.43 22.14 21.43 21.90 104,595 +0.50(+2.36%)
Jun 26, 2019 22.13 22.42 21.37 21.40 121,562 -0.56(-2.56%)
Jun 25, 2019 22.00 22.20 21.81 21.96 78,676 -0.08(-0.35%)
Jun 24, 2019 22.13 22.47 21.98 22.04 63,612 -0.05(-0.22%)
Jun 21, 2019 22.22 22.22 21.56 22.08 246,459 -0.19(-0.85%)
Jun 20, 2019 22.55 22.74 22.14 22.27 98,171 -0.06(-0.26%)
Jun 19, 2019 22.11 22.45 21.69 22.33 100,694 +0.21(+0.95%)
Jun 18, 2019 22.04 22.72 21.54 22.12 111,151 +0.22(+1.00%)
Jun 17, 2019 21.69 22.08 21.31 21.90 94,053 +0.29(+1.32%)
Jun 14, 2019 22.81 22.84 21.60 21.62 76,828 -1.25(-5.45%)
Jun 13, 2019 21.98 22.89 21.78 22.86 111,856 +1.05(+4.80%)
Jun 12, 2019 22.56 22.56 21.27 21.82 147,719 -0.88(-3.86%)
Jun 11, 2019 22.65 22.76 22.02 22.69 103,603 +0.23(+1.02%)
Jun 10, 2019 22.58 22.79 22.40 22.46 54,780 -0.02(-0.08%)
Jun 07, 2019 22.49 22.70 22.03 22.48 54,651 +0.03(+0.13%)
Jun 06, 2019 23.14 23.15 22.22 22.45 48,108 -0.63(-2.72%)
Jun 05, 2019 24.09 24.26 23.06 23.08 74,218 -0.90(-3.77%)
Jun 04, 2019 23.88 24.35 23.45 23.99 113,498 +0.36(+1.53%)
Jun 03, 2019 23.40 23.88 23.28 23.63 152,257 +0.31(+1.35%)
May 31, 2019 22.76 23.40 22.40 23.31 117,922 +0.33(+1.45%)
May 30, 2019 23.90 23.97 22.44 22.98 110,793 -0.85(-3.55%)
May 29, 2019 23.77 24.14 23.61 23.82 65,777 -0.11(-0.48%)
May 28, 2019 24.47 24.60 23.74 23.94 84,520 -0.58(-2.37%)
May 24, 2019 25.01 25.20 24.05 24.52 58,645 -0.29(-1.19%)
May 23, 2019 25.39 25.39 24.67 24.81 82,490 -0.87(-3.37%)
May 22, 2019 25.97 26.45 25.12 25.68 105,910 -0.32(-1.24%)
May 21, 2019 25.42 26.51 25.19 26.00 122,878 +0.79(+3.13%)
May 20, 2019 25.25 25.59 24.83 25.21 125,829 -0.12(-0.49%)
May 17, 2019 24.29 25.54 24.29 25.34 118,027 +0.78(+3.18%)
May 16, 2019 23.97 24.58 23.80 24.56 109,516 +0.65(+2.71%)
May 15, 2019 24.49 24.57 23.88 23.91 127,560 -0.81(-3.27%)
May 14, 2019 24.94 25.07 24.34 24.72 106,861 -0.10(-0.38%)
May 13, 2019 25.69 25.82 24.64 24.81 140,182 -1.26(-4.82%)
May 10, 2019 26.04 26.47 25.81 26.07 154,707 +0.15(+0.59%)
May 09, 2019 24.74 26.19 24.32 25.92 275,842 +3.39(+15.03%)
May 08, 2019 22.98 22.98 22.31 22.53 97,643 -0.51(-2.23%)
May 07, 2019 22.80 23.15 22.65 23.04 89,331 +0.07(+0.29%)
May 06, 2019 22.81 23.15 22.70 22.98 80,519 +0.00(+0.00%)
May 03, 2019 22.05 23.04 22.02 22.98 101,841 +1.04(+4.73%)
May 02, 2019 21.03 22.01 21.03 21.94 84,707 +0.87(+4.11%)
May 01, 2019 21.59 21.59 21.05 21.08 198,837 -0.54(-2.51%)
Apr 30, 2019 21.86 21.86 21.10 21.62 119,601 -0.29(-1.35%)
Apr 29, 2019 22.10 22.16 21.73 21.91 79,096 -0.18(-0.82%)
Apr 26, 2019 21.72 22.21 21.42 22.09 76,197 +0.46(+2.11%)
Apr 25, 2019 20.95 21.69 20.78 21.64 64,199 +0.66(+3.13%)
Apr 24, 2019 20.74 21.16 20.59 20.98 194,183 +0.24(+1.15%)
Apr 23, 2019 20.21 20.86 20.04 20.74 132,396 +0.59(+2.93%)
Apr 22, 2019 19.87 20.26 19.86 20.15 155,876 +0.29(+1.44%)
Apr 18, 2019 19.81 20.06 19.56 19.87 102,997 -0.05(-0.24%)
Apr 17, 2019 21.48 21.48 19.42 19.91 294,061 -1.60(-7.43%)
Apr 16, 2019 21.71 21.71 21.28 21.51 95,817 -0.10(-0.44%)
Apr 15, 2019 21.76 21.99 21.40 21.61 49,978 -0.11(-0.53%)
Apr 12, 2019 22.09 22.09 21.42 21.72 110,460 -0.34(-1.55%)
Apr 11, 2019 22.35 22.35 21.64 22.06 88,565 -0.32(-1.44%)
Apr 10, 2019 21.93 22.69 21.72 22.39 175,217 +0.44(+1.99%)
Apr 09, 2019 21.61 22.20 21.41 21.95 139,525 +0.29(+1.32%)
Apr 08, 2019 21.86 22.16 21.55 21.67 111,373 -0.29(-1.34%)
Apr 05, 2019 22.14 22.25 21.93 21.96 104,679 -0.21(-0.94%)
Apr 04, 2019 22.24 22.56 21.93 22.17 120,691 -0.07(-0.30%)
Apr 03, 2019 22.44 22.44 21.90 22.24 106,759 +0.10(+0.47%)
Apr 02, 2019 21.73 22.29 21.34 22.13 103,264 +0.35(+1.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.