Triple-S Management Corp (NY: GTS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	35.36	35.51	35.04	35.37	168,466	+0.01(+0.03%)
Sep 29, 2021	35.33	35.48	34.96	35.36	83,467	+0.10(+0.28%)
Sep 28, 2021	34.98	35.48	34.93	35.26	72,802	+0.27(+0.77%)
Sep 27, 2021	34.85	35.18	34.85	34.99	131,818	+0.21(+0.60%)
Sep 24, 2021	34.91	35.11	34.70	34.78	303,680	-0.20(-0.57%)
Sep 23, 2021	35.19	35.19	34.88	34.98	183,071	-0.04(-0.11%)
Sep 22, 2021	35.26	35.33	34.83	35.02	181,137	-0.06(-0.17%)
Sep 21, 2021	35.27	35.38	35.07	35.08	66,084	-0.10(-0.28%)
Sep 20, 2021	35.05	35.26	34.98	35.18	125,187	+0.10(+0.29%)
Sep 17, 2021	35.17	35.18	35.05	35.08	285,602	+0.02(+0.06%)
Sep 16, 2021	35.21	35.29	35.06	35.06	149,887	-0.06(-0.17%)
Sep 15, 2021	35.50	35.88	35.10	35.12	528,566	-0.34(-0.96%)
Sep 14, 2021	35.40	35.66	35.18	35.46	322,605	+0.16(+0.45%)
Sep 13, 2021	35.33	35.44	35.14	35.30	269,993	+0.11(+0.31%)
Sep 10, 2021	35.50	35.50	35.10	35.19	162,840	-0.19(-0.54%)
Sep 09, 2021	35.51	35.58	35.33	35.38	140,217	-0.18(-0.51%)
Sep 08, 2021	35.58	35.60	35.34	35.56	157,282	+0.05(+0.14%)
Sep 07, 2021	35.80	35.80	35.40	35.51	319,690	-0.17(-0.48%)
Sep 03, 2021	35.57	35.87	35.54	35.68	162,576	+0.09(+0.25%)
Sep 02, 2021	35.60	35.73	35.50	35.59	209,471	+0.06(+0.17%)
Sep 01, 2021	35.49	35.91	35.40	35.53	246,897	+0.03(+0.08%)
Aug 31, 2021	35.44	35.65	35.36	35.50	405,503	+0.05(+0.14%)
Aug 30, 2021	35.50	35.52	35.10	35.45	190,205	-0.02(-0.06%)
Aug 27, 2021	35.40	35.52	35.40	35.47	345,468	+0.07(+0.20%)
Aug 26, 2021	35.30	35.52	35.25	35.40	953,547	+0.00(+0.00%)
Aug 25, 2021	35.16	35.48	35.11	35.40	1,431,045	+0.20(+0.57%)
Aug 24, 2021	35.37	35.48	34.70	35.20	4,902,518	+11.01(+45.51%)
Aug 23, 2021	22.59	24.24	22.51	24.19	73,541	+1.70(+7.56%)
Aug 20, 2021	23.16	23.16	22.17	22.49	121,386	-0.87(-3.72%)
Aug 19, 2021	22.86	23.36	22.77	23.36	38,587	+0.30(+1.30%)
Aug 18, 2021	23.84	23.84	22.91	23.06	36,092	-0.89(-3.72%)
Aug 17, 2021	23.38	23.99	23.20	23.95	38,010	+0.39(+1.66%)
Aug 16, 2021	23.15	24.18	22.97	23.56	64,022	+0.41(+1.77%)
Aug 13, 2021	23.27	23.27	23.05	23.15	15,823	-0.26(-1.11%)
Aug 12, 2021	23.50	23.50	23.28	23.41	27,080	-0.17(-0.72%)
Aug 11, 2021	23.91	24.25	23.34	23.58	33,606	-0.29(-1.21%)
Aug 10, 2021	24.69	24.69	23.71	23.87	38,589	-0.47(-1.93%)
Aug 09, 2021	24.30	24.66	24.19	24.34	21,160	-0.12(-0.49%)
Aug 06, 2021	24.59	24.70	24.32	24.46	26,267	+0.15(+0.62%)
Aug 05, 2021	24.00	24.55	24.00	24.31	23,484	-0.30(-1.22%)
Aug 04, 2021	24.15	24.66	24.15	24.61	22,728	+0.19(+0.78%)
Aug 03, 2021	24.43	24.63	24.30	24.42	28,502	+0.08(+0.33%)
Aug 02, 2021	24.48	24.81	24.23	24.34	37,409	+0.01(+0.04%)
Jul 30, 2021	24.31	24.48	24.23	24.33	38,717	+0.11(+0.45%)
Jul 29, 2021	24.18	24.40	24.02	24.22	29,102	+0.25(+1.04%)
Jul 28, 2021	23.36	24.17	23.33	23.97	34,234	+0.34(+1.44%)
Jul 27, 2021	23.39	23.89	23.26	23.63	24,711	+0.08(+0.34%)
Jul 26, 2021	23.93	24.03	23.35	23.55	22,115	-0.21(-0.88%)
Jul 23, 2021	23.43	23.87	23.13	23.76	31,929	+0.50(+2.15%)
Jul 22, 2021	23.92	23.92	23.05	23.26	18,116	-0.81(-3.37%)
Jul 21, 2021	24.05	24.54	24.00	24.07	42,563	+0.21(+0.88%)
Jul 20, 2021	23.44	24.12	23.44	23.86	120,218	+0.56(+2.40%)
Jul 19, 2021	23.06	23.45	23.00	23.30	57,879	-0.03(-0.13%)
Jul 16, 2021	23.38	23.47	23.02	23.33	56,117	+0.12(+0.52%)
Jul 15, 2021	23.05	23.43	23.05	23.21	20,128	+0.10(+0.43%)
Jul 14, 2021	23.15	23.26	22.86	23.11	33,899	+0.06(+0.26%)
Jul 13, 2021	23.15	23.41	23.02	23.05	42,213	-0.28(-1.20%)
Jul 12, 2021	22.83	23.39	22.80	23.33	28,510	+0.32(+1.39%)
Jul 09, 2021	23.11	23.19	22.89	23.01	33,742	+0.13(+0.57%)
Jul 08, 2021	22.71	23.05	22.56	22.88	37,495	-0.14(-0.61%)
Jul 07, 2021	22.90	23.37	22.85	23.02	30,832	+0.07(+0.31%)
Jul 06, 2021	22.95	23.22	22.65	22.95	46,020	-0.07(-0.30%)
Jul 02, 2021	22.78	23.16	22.58	23.02	35,689	+0.23(+1.01%)