Triple-S Management Corp (NY: GTS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	17.82	17.86	17.57	17.62	369,800	-0.39(-2.17%)
Jan 30, 2020	17.73	18.08	17.68	18.01	158,872	+0.06(+0.33%)
Jan 29, 2020	18.06	18.32	17.69	17.95	305,894	-0.03(-0.17%)
Jan 28, 2020	17.45	18.14	17.43	17.98	202,929	+0.61(+3.51%)
Jan 27, 2020	17.27	17.64	17.27	17.37	180,825	-0.21(-1.19%)
Jan 24, 2020	17.64	17.77	17.45	17.58	237,300	-0.12(-0.68%)
Jan 23, 2020	17.70	17.88	17.35	17.70	148,915	-0.11(-0.62%)
Jan 22, 2020	17.92	17.97	17.65	17.81	207,078	-0.22(-1.22%)
Jan 21, 2020	17.45	18.05	17.45	18.03	161,092	+0.43(+2.44%)
Jan 17, 2020	17.96	17.96	17.09	17.60	190,400	-0.32(-1.79%)
Jan 16, 2020	17.54	18.04	17.54	17.92	220,574	+0.46(+2.63%)
Jan 15, 2020	16.50	17.59	16.50	17.46	248,309	+0.91(+5.50%)
Jan 14, 2020	16.68	17.02	16.30	16.55	259,527	-0.12(-0.72%)
Jan 13, 2020	17.15	17.19	16.31	16.67	330,623	-0.58(-3.36%)
Jan 10, 2020	17.75	17.99	17.17	17.25	263,900	-0.40(-2.27%)
Jan 09, 2020	18.90	18.90	17.36	17.65	490,008	-1.17(-6.22%)
Jan 08, 2020	18.88	19.45	18.68	18.82	321,085	-0.14(-0.74%)
Jan 07, 2020	19.29	19.29	18.52	18.96	253,311	-0.38(-1.96%)
Jan 06, 2020	18.60	19.35	18.45	19.34	155,702	+0.61(+3.26%)
Jan 03, 2020	18.43	18.98	18.34	18.73	139,900	-0.06(-0.32%)
Jan 02, 2020	18.78	18.83	18.10	18.79	170,703	+0.30(+1.62%)
Dec 31, 2019	18.55	18.62	18.26	18.49	304,900	-0.21(-1.12%)
Dec 30, 2019	18.96	18.99	18.66	18.70	72,352	-0.23(-1.22%)
Dec 27, 2019	19.20	19.32	18.81	18.93	146,400	-0.28(-1.46%)
Dec 26, 2019	19.44	19.59	19.12	19.21	128,409	-0.16(-0.83%)
Dec 24, 2019	19.36	19.72	19.26	19.37	66,700	+0.06(+0.31%)
Dec 23, 2019	19.00	19.44	18.65	19.31	312,761	+0.39(+2.06%)
Dec 20, 2019	19.20	19.44	18.87	18.92	377,800	-0.25(-1.30%)
Dec 19, 2019	18.69	19.35	18.61	19.17	233,980	+0.56(+3.01%)
Dec 18, 2019	19.37	19.53	18.56	18.61	202,689	-0.70(-3.63%)
Dec 17, 2019	20.00	20.13	19.23	19.31	346,048	-0.59(-2.96%)
Dec 16, 2019	19.96	20.25	19.86	19.90	591,421	+0.40(+2.05%)
Dec 13, 2019	19.64	19.98	19.34	19.50	165,000	-0.18(-0.91%)
Dec 12, 2019	19.18	19.77	19.10	19.68	296,926	+0.42(+2.18%)
Dec 11, 2019	18.99	19.40	18.99	19.26	160,875	+0.19(+1.00%)
Dec 10, 2019	18.90	19.21	18.83	19.07	164,781	+0.05(+0.26%)
Dec 09, 2019	19.20	19.29	18.90	19.02	132,688	-0.24(-1.25%)
Dec 06, 2019	19.06	19.52	19.03	19.26	181,700	+0.36(+1.90%)
Dec 05, 2019	18.66	19.22	18.66	18.90	152,452	+0.32(+1.72%)
Dec 04, 2019	19.28	19.38	18.55	18.58	224,387	-0.49(-2.57%)
Dec 03, 2019	18.97	19.35	18.88	19.07	172,153	-0.13(-0.68%)
Dec 02, 2019	19.04	19.51	18.97	19.20	441,220	+0.05(+0.26%)
Nov 29, 2019	19.12	19.55	19.12	19.15	76,100	-0.02(-0.10%)
Nov 27, 2019	19.01	19.46	18.98	19.17	158,800	+0.13(+0.68%)
Nov 26, 2019	18.66	19.31	18.40	19.04	258,992	+0.39(+2.09%)
Nov 25, 2019	17.95	18.76	17.58	18.65	311,808	+0.93(+5.25%)
Nov 22, 2019	17.83	18.23	17.47	17.72	246,700	-0.01(-0.06%)
Nov 21, 2019	18.38	18.45	17.55	17.73	386,374	-0.65(-3.54%)
Nov 20, 2019	19.11	19.20	17.99	18.38	452,348	-0.94(-4.87%)
Nov 19, 2019	19.35	19.83	19.31	19.32	349,579	+0.03(+0.16%)
Nov 18, 2019	19.61	19.95	18.94	19.29	331,340	-0.33(-1.68%)
Nov 15, 2019	19.02	19.81	18.77	19.62	305,300	+0.74(+3.92%)
Nov 14, 2019	18.41	19.03	18.40	18.88	342,897	+0.65(+3.57%)
Nov 13, 2019	18.21	18.82	18.14	18.23	334,720	-0.21(-1.14%)
Nov 12, 2019	18.07	18.73	17.97	18.44	359,223	+0.45(+2.50%)
Nov 11, 2019	18.30	18.61	17.60	17.99	447,135	-0.38(-2.07%)
Nov 08, 2019	18.59	18.93	18.02	18.37	345,800	-0.31(-1.66%)
Nov 07, 2019	16.43	18.97	16.41	18.68	550,100	+3.04(+19.44%)
Nov 06, 2019	15.75	15.90	15.56	15.64	390,093	-0.14(-0.89%)
Nov 05, 2019	15.50	16.07	15.50	15.78	195,189	+0.33(+2.14%)
Nov 04, 2019	15.56	15.60	15.14	15.45	186,511	+0.02(+0.13%)