Triple-S Management Corp (NY: GTS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	17.37	18.04	16.35	16.35	196,825	-0.96(-5.55%)
Jun 27, 2008	16.91	17.31	16.34	17.31	586,008	+0.42(+2.49%)
Jun 26, 2008	16.70	17.03	16.67	16.89	106,511	-0.11(-0.65%)
Jun 25, 2008	16.84	17.14	16.78	17.00	82,777	+0.10(+0.59%)
Jun 24, 2008	17.17	17.17	16.67	16.90	89,312	-0.29(-1.69%)
Jun 23, 2008	17.70	17.70	16.87	17.19	76,433	-0.47(-2.66%)
Jun 20, 2008	17.18	17.89	16.86	17.66	150,191	+0.40(+2.32%)
Jun 19, 2008	17.77	18.10	16.69	17.26	478,575	-0.85(-4.69%)
Jun 18, 2008	18.51	18.56	18.07	18.11	76,435	-0.57(-3.05%)
Jun 17, 2008	18.90	18.90	18.50	18.68	44,688	-0.23(-1.22%)
Jun 16, 2008	18.99	19.04	18.64	18.91	76,340	-0.23(-1.20%)
Jun 13, 2008	18.85	19.20	18.62	19.14	59,591	+0.33(+1.75%)
Jun 12, 2008	18.90	19.10	18.71	18.81	50,289	+0.05(+0.27%)
Jun 11, 2008	19.63	19.63	18.76	18.76	54,548	-1.01(-5.11%)
Jun 10, 2008	19.75	19.84	19.13	19.77	53,802	+0.29(+1.49%)
Jun 09, 2008	19.49	19.74	19.13	19.48	117,478	-0.09(-0.46%)
Jun 06, 2008	19.60	19.84	19.20	19.57	86,688	-0.23(-1.16%)
Jun 05, 2008	19.40	19.94	19.40	19.80	142,836	+0.37(+1.90%)
Jun 04, 2008	18.69	19.61	18.66	19.43	137,280	+0.57(+3.02%)
Jun 03, 2008	18.73	19.00	18.50	18.86	337,143	+0.22(+1.18%)
Jun 02, 2008	18.90	18.99	17.87	18.64	171,805	-0.28(-1.48%)
May 30, 2008	19.25	19.49	18.92	18.92	271,774	-0.29(-1.51%)
May 29, 2008	18.95	19.25	18.80	19.21	194,986	+0.26(+1.37%)
May 28, 2008	18.97	19.00	18.77	18.95	21,686	-0.03(-0.16%)
May 27, 2008	18.55	19.00	18.55	18.98	73,998	+0.43(+2.32%)
May 26, 2008	18.60	19.00	18.41	18.55	0	+0.00(+0.00%)
May 23, 2008	18.60	19.00	18.41	18.55	140,727	-0.05(-0.27%)
May 22, 2008	18.33	18.63	18.03	18.60	106,450	+0.42(+2.31%)
May 21, 2008	18.40	18.89	18.18	18.18	58,081	-0.21(-1.14%)
May 20, 2008	17.83	18.40	17.75	18.39	68,481	+0.37(+2.05%)
May 19, 2008	18.21	18.43	18.00	18.02	106,719	-0.48(-2.59%)
May 16, 2008	18.65	18.65	18.00	18.50	67,324	-0.06(-0.32%)
May 15, 2008	18.45	18.56	18.42	18.56	50,505	+0.00(+0.00%)
May 14, 2008	17.52	18.60	17.52	18.56	177,828	+0.87(+4.92%)
May 13, 2008	17.75	17.80	17.43	17.69	77,994	-0.17(-0.95%)
May 12, 2008	18.21	18.21	17.31	17.86	76,490	-0.21(-1.16%)
May 09, 2008	17.65	18.14	17.55	18.07	84,242	+0.27(+1.52%)
May 08, 2008	17.29	17.80	17.09	17.80	191,647	+0.48(+2.77%)
May 07, 2008	17.39	17.41	17.00	17.32	293,937	+0.03(+0.17%)
May 06, 2008	17.85	17.92	16.65	17.29	365,574	-0.59(-3.30%)
May 05, 2008	18.33	18.33	17.88	17.88	287,513	-0.40(-2.19%)
May 02, 2008	18.39	18.40	18.01	18.28	73,179	+0.03(+0.16%)
May 01, 2008	18.17	18.43	18.03	18.25	144,555	+0.01(+0.05%)
Apr 30, 2008	18.65	18.80	18.20	18.24	151,510	-0.33(-1.78%)
Apr 29, 2008	18.81	18.85	18.09	18.57	92,183	-0.24(-1.28%)
Apr 28, 2008	19.00	19.00	18.70	18.81	140,571	-0.38(-1.98%)
Apr 25, 2008	18.94	19.20	18.79	19.19	79,811	+0.29(+1.53%)
Apr 24, 2008	18.65	18.90	18.07	18.90	58,410	+0.38(+2.05%)
Apr 23, 2008	19.25	19.25	18.50	18.52	62,500	-0.69(-3.59%)
Apr 22, 2008	18.40	19.34	18.18	19.21	168,958	+0.58(+3.11%)
Apr 21, 2008	18.22	18.83	18.22	18.63	117,203	+0.23(+1.25%)
Apr 18, 2008	18.55	18.65	18.35	18.40	65,930	+0.15(+0.82%)
Apr 17, 2008	18.07	18.41	17.85	18.25	91,280	+0.06(+0.33%)
Apr 16, 2008	18.12	18.78	18.08	18.19	119,323	+0.21(+1.17%)
Apr 15, 2008	18.21	18.65	17.44	17.98	160,833	-0.31(-1.69%)
Apr 14, 2008	18.04	18.48	17.43	18.29	162,577	+0.33(+1.84%)
Apr 11, 2008	18.20	19.05	17.90	17.96	203,700	-0.26(-1.43%)
Apr 10, 2008	18.10	18.44	18.06	18.22	96,100	+0.14(+0.77%)
Apr 09, 2008	18.05	18.35	17.92	18.08	98,200	-0.05(-0.28%)
Apr 08, 2008	17.50	18.81	17.41	18.13	231,305	+0.73(+4.20%)
Apr 07, 2008	17.72	17.85	17.34	17.40	63,500	-0.35(-1.97%)
Apr 04, 2008	17.32	17.80	17.32	17.75	135,800	+0.49(+2.84%)
Apr 03, 2008	17.65	17.67	17.25	17.26	191,286	-0.39(-2.21%)
Apr 02, 2008	17.49	17.86	17.45	17.65	272,353	+0.23(+1.32%)
Apr 01, 2008	18.00	18.00	17.24	17.42	336,818	-0.23(-1.30%)
Mar 31, 2008	18.47	18.47	17.06	17.65	1,320,900	-0.51(-2.81%)
Mar 28, 2008	18.90	18.90	17.62	18.16	154,700	-0.81(-4.27%)
Mar 27, 2008	19.42	19.52	18.82	18.97	35,800	-0.45(-2.32%)
Mar 26, 2008	18.73	19.48	18.58	19.42	32,899	+0.59(+3.13%)
Mar 25, 2008	18.74	19.56	18.50	18.83	235,900	-0.05(-0.26%)
Mar 24, 2008	17.85	19.09	17.80	18.88	346,604	+1.03(+5.77%)
Mar 21, 2008	18.35	18.35	17.36	17.85	337,700	+0.00(+0.00%)
Mar 20, 2008	18.35	18.35	17.36	17.85	337,700	-0.56(-3.04%)
Mar 19, 2008	17.95	18.75	17.95	18.41	92,825	+0.41(+2.28%)
Mar 18, 2008	17.92	18.25	17.58	18.00	121,400	+0.10(+0.56%)
Mar 17, 2008	18.00	18.35	17.01	17.90	101,300	-0.65(-3.50%)
Mar 14, 2008	19.11	19.14	18.47	18.55	61,500	-0.65(-3.39%)
Mar 13, 2008	18.50	19.25	18.00	19.20	172,159	+0.60(+3.23%)
Mar 12, 2008	18.65	18.70	16.83	18.60	412,868	-0.15(-0.80%)
Mar 11, 2008	19.75	19.75	18.07	18.75	470,970	-1.30(-6.48%)
Mar 10, 2008	20.00	20.12	19.85	20.05	119,400	-0.25(-1.23%)
Mar 07, 2008	20.70	20.75	20.08	20.30	30,370	-0.34(-1.67%)
Mar 06, 2008	20.80	20.95	20.64	20.64	20,700	-0.25(-1.18%)
Mar 05, 2008	21.18	21.18	20.02	20.89	64,500	-0.29(-1.37%)
Mar 04, 2008	22.17	22.25	20.85	21.18	591,650	-0.11(-0.52%)
Mar 03, 2008	20.20	21.49	20.20	21.29	212,285	+1.09(+5.40%)
Feb 29, 2008	20.60	20.60	20.10	20.20	25,300	-0.44(-2.13%)
Feb 28, 2008	20.40	20.68	20.30	20.64	25,300	+0.05(+0.24%)
Feb 27, 2008	20.02	20.69	20.02	20.59	20,900	+0.49(+2.44%)
Feb 26, 2008	20.57	20.59	19.77	20.10	47,027	-0.57(-2.76%)
Feb 25, 2008	20.99	20.99	20.40	20.67	37,500	+0.17(+0.83%)
Feb 22, 2008	20.51	20.74	20.45	20.50	52,100	+0.00(+0.00%)
Feb 21, 2008	20.55	20.73	20.47	20.50	30,100	-0.15(-0.73%)
Feb 20, 2008	20.85	20.85	20.57	20.65	38,800	-0.15(-0.72%)
Feb 19, 2008	20.65	20.86	20.51	20.80	62,150	+0.15(+0.73%)
Feb 18, 2008	20.58	20.68	20.50	20.65	0	+0.00(+0.00%)
Feb 15, 2008	20.58	20.68	20.50	20.65	29,900	+0.24(+1.18%)
Feb 14, 2008	20.00	20.43	19.71	20.41	66,800	+0.41(+2.05%)
Feb 13, 2008	20.90	20.90	19.96	20.00	157,300	-0.05(-0.25%)
Feb 12, 2008	19.61	20.10	19.61	20.05	199,200	+0.33(+1.67%)
Feb 11, 2008	20.12	20.12	19.50	19.72	315,920	+0.74(+3.90%)
Feb 08, 2008	19.00	19.20	18.72	18.98	123,800	-0.02(-0.11%)
Feb 07, 2008	18.66	19.04	18.56	19.00	101,100	-0.10(-0.52%)
Feb 06, 2008	19.18	19.61	19.01	19.10	42,200	+0.00(+0.00%)
Feb 05, 2008	18.96	19.18	18.90	19.10	29,600	-0.11(-0.57%)
Feb 04, 2008	18.77	19.33	18.77	19.21	41,860	-0.07(-0.36%)
Feb 01, 2008	19.20	19.58	18.90	19.28	48,900	+0.27(+1.42%)
Jan 31, 2008	19.01	19.11	18.77	19.01	36,600	-0.10(-0.52%)
Jan 30, 2008	18.99	19.26	18.70	19.11	44,000	-0.09(-0.47%)
Jan 29, 2008	19.35	19.35	18.90	19.20	45,800	-0.19(-0.98%)
Jan 28, 2008	19.00	19.48	18.86	19.39	45,400	-0.10(-0.51%)
Jan 25, 2008	19.40	19.95	19.00	19.49	60,100	-0.10(-0.51%)
Jan 24, 2008	19.59	19.60	18.99	19.59	35,600	+0.59(+3.11%)
Jan 23, 2008	18.84	19.10	18.05	19.00	69,313	+0.34(+1.82%)
Jan 22, 2008	17.48	19.24	17.48	18.66	175,750	-0.50(-2.61%)
Jan 21, 2008	19.99	19.99	18.00	19.16	0	+0.00(+0.00%)
Jan 18, 2008	19.99	19.99	18.00	19.16	155,781	-0.04(-0.21%)
Jan 17, 2008	20.23	20.23	18.89	19.20	74,300	-0.55(-2.78%)
Jan 16, 2008	18.51	19.99	18.51	19.75	550,770	+0.77(+4.06%)
Jan 15, 2008	18.40	19.22	18.03	18.98	353,124	+0.48(+2.59%)
Jan 14, 2008	18.60	18.70	18.50	18.50	56,700	-0.05(-0.27%)
Jan 11, 2008	19.04	19.04	18.33	18.55	41,100	-0.06(-0.32%)
Jan 10, 2008	18.31	18.74	18.31	18.61	58,850	-0.09(-0.48%)
Jan 09, 2008	18.83	18.84	18.36	18.70	97,750	-0.28(-1.48%)
Jan 08, 2008	18.60	19.68	18.60	18.98	171,292	+0.43(+2.32%)
Jan 07, 2008	18.18	18.79	18.18	18.55	110,479	-0.29(-1.54%)
Jan 04, 2008	19.05	19.17	18.00	18.84	193,985	-0.65(-3.34%)
Jan 03, 2008	19.61	20.05	19.25	19.49	151,594	-0.51(-2.55%)
Jan 02, 2008	20.24	20.39	19.95	20.00	181,333	-0.21(-1.04%)
Jan 01, 2008	20.34	20.35	20.00	20.21	128,764	+0.00(+0.00%)
Dec 31, 2007	20.34	20.35	20.00	20.21	128,764	-0.12(-0.59%)
Dec 28, 2007	20.42	20.48	20.20	20.33	166,053	+0.08(+0.40%)
Dec 27, 2007	20.50	20.65	20.07	20.25	162,241	+0.11(+0.55%)
Dec 26, 2007	21.20	21.20	19.96	20.14	228,350	-0.66(-3.17%)
Dec 24, 2007	19.34	20.91	19.31	20.80	141,900	+1.70(+8.90%)
Dec 21, 2007	19.03	19.45	19.00	19.10	177,382	+0.07(+0.37%)
Dec 20, 2007	19.47	19.48	18.97	19.03	171,600	-0.09(-0.47%)
Dec 19, 2007	19.50	19.50	19.05	19.12	194,500	-0.03(-0.16%)
Dec 18, 2007	18.74	19.49	18.39	19.15	291,600	+0.80(+4.36%)
Dec 17, 2007	18.53	18.75	18.00	18.35	205,300	-0.15(-0.81%)
Dec 14, 2007	18.50	19.00	18.00	18.50	204,900	+0.10(+0.54%)
Dec 13, 2007	18.49	18.50	18.25	18.40	220,600	+0.32(+1.77%)
Dec 12, 2007	18.60	18.75	17.76	18.08	457,635	+0.67(+3.85%)
Dec 11, 2007	17.10	17.73	17.00	17.41	1,202,200	+1.54(+9.70%)
Dec 10, 2007	15.25	15.95	14.98	15.87	215,700	+0.72(+4.75%)