Triple-S Management Corp (NY: GTS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	19.50	19.50	18.68	18.89	362,900	-0.65(-3.33%)
Sep 27, 2018	19.31	19.90	19.20	19.54	191,224	+0.26(+1.35%)
Sep 26, 2018	19.50	19.56	18.65	19.28	200,841	-0.42(-2.13%)
Sep 25, 2018	21.08	21.13	19.58	19.70	199,525	-1.32(-6.28%)
Sep 24, 2018	21.31	21.69	21.01	21.02	114,610	-0.36(-1.68%)
Sep 21, 2018	21.46	21.62	21.37	21.38	247,900	-0.04(-0.19%)
Sep 20, 2018	21.82	22.09	21.28	21.42	198,244	-0.29(-1.34%)
Sep 19, 2018	20.92	21.80	20.92	21.71	168,246	+0.76(+3.63%)
Sep 18, 2018	20.50	21.06	20.50	20.95	121,162	+0.37(+1.80%)
Sep 17, 2018	20.44	20.63	20.23	20.58	114,075	+0.10(+0.49%)
Sep 14, 2018	20.62	21.05	20.45	20.48	128,500	-0.09(-0.44%)
Sep 13, 2018	20.35	20.91	20.01	20.57	182,372	+0.22(+1.08%)
Sep 12, 2018	20.67	20.78	20.05	20.35	149,158	-0.32(-1.55%)
Sep 11, 2018	20.57	20.97	20.45	20.67	165,766	+0.04(+0.19%)
Sep 10, 2018	21.17	21.20	20.51	20.63	166,627	-0.52(-2.46%)
Sep 07, 2018	21.17	21.51	21.01	21.15	88,600	-0.05(-0.24%)
Sep 06, 2018	21.30	21.41	20.87	21.20	188,671	-0.12(-0.56%)
Sep 05, 2018	21.64	21.81	21.25	21.32	225,627	-0.37(-1.71%)
Sep 04, 2018	21.72	22.03	21.37	21.69	125,704	-0.08(-0.37%)
Aug 31, 2018		21.77	21.77	21.77	0	-0.21(-0.96%)
Aug 30, 2018	22.27	22.55	21.82	21.98	131,910	-0.30(-1.35%)
Aug 29, 2018	22.64	22.90	22.27	22.28	74,564	-0.43(-1.89%)
Aug 28, 2018	22.42	22.76	22.31	22.71	102,473	+0.29(+1.29%)
Aug 27, 2018	22.82	22.82	22.16	22.42	117,680	-0.31(-1.36%)
Aug 24, 2018	22.81	22.81	22.05	22.73	293,100	-0.07(-0.31%)
Aug 23, 2018	23.46	23.46	22.68	22.80	152,070	-0.66(-2.81%)
Aug 22, 2018	23.82	23.96	23.40	23.46	149,791	-0.34(-1.43%)
Aug 21, 2018	23.81	24.05	23.57	23.80	94,473	+0.04(+0.17%)
Aug 20, 2018	24.25	24.25	23.50	23.76	163,596	-0.54(-2.22%)
Aug 17, 2018	23.88	24.34	23.71	24.30	102,200	+0.28(+1.17%)
Aug 16, 2018	24.28	24.45	23.95	24.02	133,306	-0.28(-1.15%)
Aug 15, 2018	24.31	24.38	23.85	24.30	122,004	-0.15(-0.61%)
Aug 14, 2018	24.90	25.00	24.17	24.45	135,525	-0.33(-1.33%)
Aug 13, 2018	24.51	24.83	24.38	24.78	121,066	+0.30(+1.23%)
Aug 10, 2018	25.19	25.40	24.37	24.48	164,100	-0.81(-3.20%)
Aug 09, 2018	25.48	25.64	24.97	25.29	189,218	-0.09(-0.35%)
Aug 08, 2018	24.47	25.75	24.16	25.38	308,441	+0.77(+3.13%)
Aug 07, 2018	26.20	26.28	24.52	24.61	294,164	-1.61(-6.14%)
Aug 06, 2018	25.83	26.43	25.73	26.22	251,913	+0.28(+1.08%)
Aug 03, 2018	26.29	27.60	24.90	25.94	454,900	-0.22(-0.84%)
Aug 02, 2018	30.00	31.50	25.00	26.16	1,110,539	-9.64(-26.93%)
Aug 01, 2018	35.36	36.10	35.02	35.80	179,392	+0.29(+0.82%)
Jul 31, 2018	34.79	35.67	34.72	35.51	140,854	+0.85(+2.45%)
Jul 30, 2018	35.64	35.88	34.46	34.66	235,303	-1.09(-3.05%)
Jul 27, 2018	37.21	37.41	35.50	35.75	150,200	-1.46(-3.92%)
Jul 26, 2018	37.14	37.72	37.10	37.21	75,247	+0.06(+0.16%)
Jul 25, 2018	37.15	37.62	36.90	37.15	96,440	-0.04(-0.11%)
Jul 24, 2018	37.64	37.90	37.13	37.19	96,728	-0.47(-1.25%)
Jul 23, 2018	37.45	38.05	37.32	37.66	108,645	+0.16(+0.43%)
Jul 20, 2018	37.61	37.97	37.45	37.50	87,658	+0.00(+0.00%)
Jul 19, 2018	37.60	38.03	37.33	37.50	119,567	-0.31(-0.82%)
Jul 18, 2018	37.86	38.18	37.39	37.81	113,147	-0.05(-0.13%)
Jul 17, 2018	38.22	38.41	37.47	37.86	131,302	-0.42(-1.10%)
Jul 16, 2018	38.76	39.07	38.11	38.28	106,699	-0.48(-1.24%)
Jul 13, 2018	38.76	38.96	38.53	38.76	151,154	+0.03(+0.08%)
Jul 12, 2018	38.73	39.02	38.48	38.73	102,047	+0.12(+0.31%)
Jul 11, 2018	38.40	39.20	38.34	38.61	125,758	+0.02(+0.05%)
Jul 10, 2018	39.52	39.61	38.57	38.59	132,958	-0.69(-1.76%)
Jul 09, 2018	39.53	40.44	39.23	39.28	94,491	+0.03(+0.08%)
Jul 06, 2018	39.81	40.02	39.20	39.25	89,205	-0.56(-1.41%)
Jul 05, 2018	39.69	40.07	39.36	39.81	183,649	+0.18(+0.45%)
Jul 03, 2018		39.63	39.63	39.63	0	+0.52(+1.33%)