Triple-S Management Corp (NY: GTS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	23.22	23.31	22.96	23.10	137,818	+0.10(+0.43%)
Mar 29, 2012	22.82	23.28	22.82	23.00	119,284	-0.01(-0.04%)
Mar 28, 2012	23.12	23.27	22.87	23.01	40,502	-0.10(-0.43%)
Mar 27, 2012	23.64	23.64	23.11	23.11	66,363	-0.46(-1.95%)
Mar 26, 2012	22.67	23.57	22.67	23.57	62,272	+1.09(+4.85%)
Mar 23, 2012	22.04	22.51	22.04	22.48	41,504	+0.44(+2.00%)
Mar 22, 2012	21.92	22.10	21.79	22.04	50,155	-0.15(-0.68%)
Mar 21, 2012	22.32	22.32	22.02	22.19	37,626	-0.08(-0.36%)
Mar 20, 2012	22.50	22.57	22.00	22.27	74,806	-0.42(-1.85%)
Mar 19, 2012	22.42	22.93	22.22	22.69	74,937	+0.31(+1.39%)
Mar 16, 2012	23.34	23.34	22.10	22.38	198,428	-1.37(-5.77%)
Mar 15, 2012	23.61	23.87	23.49	23.75	80,054	+0.15(+0.64%)
Mar 14, 2012	23.54	23.84	23.46	23.60	63,763	-0.02(-0.08%)
Mar 13, 2012	23.20	23.75	23.12	23.62	105,712	+0.42(+1.81%)
Mar 12, 2012	23.42	23.42	23.06	23.20	28,799	-0.24(-1.02%)
Mar 09, 2012	23.00	23.50	22.96	23.44	56,298	+0.41(+1.78%)
Mar 08, 2012	22.81	23.07	22.50	23.03	138,306	+0.39(+1.72%)
Mar 07, 2012	22.66	22.90	22.37	22.64	153,894	+0.14(+0.62%)
Mar 06, 2012	22.96	23.27	22.31	22.50	87,499	-0.70(-3.02%)
Mar 05, 2012	23.28	23.43	23.02	23.20	82,626	-0.07(-0.30%)
Mar 02, 2012	24.06	24.18	23.20	23.27	93,182	-0.76(-3.16%)
Mar 01, 2012	23.72	24.34	23.70	24.03	89,460	+0.36(+1.52%)
Feb 29, 2012	24.58	24.58	23.66	23.67	110,939	-0.81(-3.31%)
Feb 28, 2012	24.33	24.99	24.32	24.48	93,044	+0.15(+0.62%)
Feb 27, 2012	24.04	24.39	23.73	24.33	38,078	+0.13(+0.54%)
Feb 24, 2012	24.12	24.47	23.99	24.20	40,594	+0.21(+0.88%)
Feb 23, 2012	23.81	24.03	23.81	23.99	119,015	+0.15(+0.63%)
Feb 22, 2012	23.75	23.98	23.63	23.84	76,486	+0.07(+0.29%)
Feb 21, 2012	23.98	24.05	22.64	23.77	27,478	-0.12(-0.50%)
Feb 17, 2012	23.97	23.97	23.75	23.89	78,779	-0.02(-0.08%)
Feb 16, 2012	23.57	24.00	23.52	23.91	62,921	+0.40(+1.70%)
Feb 15, 2012	23.87	23.88	23.40	23.51	46,608	-0.21(-0.89%)
Feb 14, 2012	23.64	23.73	23.43	23.72	77,405	+0.05(+0.21%)
Feb 13, 2012	23.50	23.75	23.50	23.67	80,815	+0.47(+2.03%)
Feb 10, 2012	23.30	23.63	23.10	23.20	55,525	-0.31(-1.32%)
Feb 09, 2012	23.77	23.86	23.46	23.51	80,722	-0.22(-0.93%)
Feb 08, 2012	61.21	29.90	22.57	23.73	85,744	+1.48(+6.65%)
Feb 07, 2012	22.12	22.35	22.02	22.25	30,182	+0.16(+0.72%)
Feb 06, 2012	22.34	22.38	21.99	22.09	34,430	-0.29(-1.30%)
Feb 03, 2012	22.39	22.62	22.18	22.38	58,394	+0.38(+1.73%)
Feb 02, 2012	22.10	22.18	21.79	22.00	38,743	-0.08(-0.36%)
Feb 01, 2012	21.53	22.22	21.53	22.08	100,718	+0.75(+3.52%)
Jan 31, 2012	21.41	21.58	21.31	21.33	41,884	+0.06(+0.28%)
Jan 30, 2012	21.21	21.44	21.17	21.27	36,196	-0.17(-0.79%)
Jan 27, 2012	21.21	21.45	20.98	21.44	45,948	+0.12(+0.56%)
Jan 26, 2012	21.51	21.51	21.16	21.32	90,046	+0.02(+0.09%)
Jan 25, 2012	21.18	21.39	20.94	21.30	46,200	+0.04(+0.19%)
Jan 24, 2012	21.17	21.39	21.07	21.26	51,721	-0.06(-0.28%)
Jan 23, 2012	21.06	21.34	20.90	21.32	47,773	+0.28(+1.33%)
Jan 20, 2012	20.84	21.11	20.79	21.04	54,807	+0.23(+1.11%)
Jan 19, 2012	20.85	20.88	20.63	20.81	39,723	+0.00(+0.00%)
Jan 18, 2012	20.71	20.86	20.56	20.81	41,073	+0.05(+0.24%)
Jan 17, 2012	20.94	20.99	20.62	20.76	74,735	+0.06(+0.29%)
Jan 13, 2012	20.47	20.74	20.36	20.70	47,091	-0.05(-0.24%)
Jan 12, 2012	20.77	20.91	20.41	20.75	36,834	+0.01(+0.05%)
Jan 11, 2012	20.64	20.85	20.58	20.74	72,420	-0.03(-0.14%)
Jan 10, 2012	20.69	20.79	20.52	20.77	101,809	+0.29(+1.42%)
Jan 09, 2012	20.34	20.67	20.22	20.48	79,523	+0.19(+0.94%)
Jan 06, 2012	20.07	20.54	20.00	20.29	79,036	+0.23(+1.15%)
Jan 05, 2012	19.91	20.27	19.79	20.06	111,935	-0.02(-0.10%)
Jan 04, 2012	20.04	20.14	19.87	20.08	59,655	+0.06(+0.30%)
Dec 30, 2011	20.25	20.25	19.97	20.02	27,570	-0.23(-1.14%)
Dec 29, 2011	20.35	20.64	20.15	20.25	54,049	-0.07(-0.34%)
Dec 28, 2011	20.32	20.53	20.25	20.32	48,242	-0.05(-0.25%)
Dec 27, 2011	20.61	20.67	19.95	20.37	79,478	-0.29(-1.40%)
Dec 23, 2011	20.67	20.68	20.43	20.66	89,012	+0.39(+1.92%)
Dec 21, 2011	20.14	20.34	19.90	20.27	230,764	+0.12(+0.60%)
Dec 20, 2011	20.06	20.52	19.94	20.15	252,129	+0.51(+2.60%)
Dec 19, 2011	19.93	20.23	19.56	19.64	114,994	-0.23(-1.16%)
Dec 16, 2011	19.98	20.17	19.40	19.87	123,160	+0.11(+0.56%)
Dec 15, 2011	19.92	20.04	19.61	19.76	73,324	+0.12(+0.61%)
Dec 14, 2011	19.59	20.03	19.45	19.64	65,730	-0.02(-0.10%)
Dec 13, 2011	20.22	20.64	19.58	19.66	97,093	-0.33(-1.65%)
Dec 12, 2011	20.13	20.44	19.80	19.99	59,817	-0.42(-2.06%)
Dec 09, 2011	20.35	20.77	20.15	20.41	127,574	+0.17(+0.84%)
Dec 08, 2011	20.49	20.81	20.02	20.24	70,829	-0.42(-2.03%)
Dec 07, 2011	20.16	20.81	19.86	20.66	58,223	+0.40(+1.97%)
Dec 06, 2011	19.71	20.60	19.70	20.26	84,587	+0.52(+2.63%)
Dec 05, 2011	19.80	19.96	19.48	19.74	61,303	+0.27(+1.39%)
Dec 02, 2011	19.68	19.76	19.38	19.47	64,723	+0.09(+0.46%)
Dec 01, 2011	19.45	19.58	19.19	19.38	98,055	-0.10(-0.51%)
Nov 30, 2011	19.65	19.65	18.92	19.48	166,324	+0.65(+3.45%)
Nov 29, 2011	19.05	19.05	18.57	18.83	153,347	-0.22(-1.15%)
Nov 28, 2011	18.35	19.20	18.19	19.05	117,423	+1.46(+8.30%)
Nov 25, 2011	17.65	17.96	17.50	17.59	36,312	-0.18(-1.01%)
Nov 23, 2011	18.37	18.37	17.72	17.77	60,016	-0.75(-4.05%)
Nov 22, 2011	18.97	18.97	18.47	18.52	26,897	-0.43(-2.27%)
Nov 21, 2011	18.84	19.16	18.76	18.95	51,928	-0.26(-1.35%)
Nov 18, 2011	19.05	19.28	18.90	19.21	35,660	+0.18(+0.95%)
Nov 17, 2011	19.23	19.46	18.92	19.03	37,133	-0.18(-0.94%)
Nov 16, 2011	19.62	19.69	19.15	19.21	57,476	-0.61(-3.08%)
Nov 15, 2011	19.51	19.99	19.28	19.82	92,115	+0.24(+1.23%)
Nov 14, 2011	19.78	19.85	19.40	19.58	71,157	-0.37(-1.85%)
Nov 11, 2011	19.59	20.08	19.59	19.95	72,316	+0.57(+2.94%)
Nov 10, 2011	19.02	19.49	18.94	19.38	74,549	+0.54(+2.87%)
Nov 09, 2011	19.01	19.33	18.83	18.84	118,685	-0.64(-3.29%)
Nov 08, 2011	19.43	19.59	18.73	19.48	76,575	+0.16(+0.83%)
Nov 07, 2011	19.19	19.38	18.68	19.32	56,891	+0.13(+0.68%)
Nov 04, 2011	18.91	19.27	18.75	19.19	71,000	+0.09(+0.47%)
Nov 03, 2011	18.32	19.13	18.17	19.10	110,665	+1.05(+5.82%)
Nov 02, 2011	16.95	18.08	16.57	18.05	251,350	-0.38(-2.06%)
Nov 01, 2011	18.05	18.85	17.69	18.43	113,860	-0.57(-3.00%)
Oct 31, 2011	19.15	19.33	18.95	19.00	89,898	-0.44(-2.26%)
Oct 28, 2011	19.92	20.00	18.99	19.44	195,142	-0.60(-2.99%)
Oct 27, 2011	20.06	20.34	19.77	20.04	171,351	+0.44(+2.24%)
Oct 26, 2011	19.15	19.81	18.80	19.60	70,731	+0.68(+3.59%)
Oct 25, 2011	18.93	19.18	18.82	18.92	68,251	-0.24(-1.25%)
Oct 24, 2011	18.45	19.20	18.36	19.16	118,154	+0.81(+4.41%)
Oct 21, 2011	18.33	18.49	18.05	18.35	75,969	+0.38(+2.11%)
Oct 20, 2011	17.99	18.07	17.48	17.97	60,583	+0.06(+0.34%)
Oct 19, 2011	18.40	18.50	17.84	17.91	101,152	-0.13(-0.72%)
Oct 18, 2011	17.75	18.23	17.74	18.04	112,962	+0.34(+1.92%)
Oct 17, 2011	18.25	18.30	17.67	17.70	105,965	-0.79(-4.27%)
Oct 14, 2011	18.38	18.58	18.16	18.49	130,416	+0.37(+2.04%)
Oct 13, 2011	18.34	18.34	17.90	18.12	140,157	-0.29(-1.58%)
Oct 12, 2011	18.81	19.06	18.34	18.41	161,291	-0.25(-1.34%)
Oct 11, 2011	18.41	19.02	18.31	18.66	110,189	+0.05(+0.27%)
Oct 10, 2011	18.36	18.63	18.08	18.61	132,598	+0.71(+3.97%)
Oct 07, 2011	18.01	18.42	17.69	17.90	138,835	-0.10(-0.56%)
Oct 06, 2011	17.94	18.26	17.76	18.00	122,411	-0.04(-0.22%)
Oct 05, 2011	17.79	18.21	17.48	18.04	97,379	+0.29(+1.63%)
Oct 04, 2011	16.56	17.97	14.45	17.75	229,825	+1.16(+6.99%)
Oct 03, 2011	17.97	18.07	16.49	16.59	314,925	-0.16(-0.96%)
Sep 30, 2011	16.57	17.00	16.55	16.75	214,838	-0.11(-0.65%)
Sep 29, 2011	16.83	16.90	16.44	16.86	231,916	+0.43(+2.62%)
Sep 28, 2011	17.11	17.14	16.27	16.43	139,595	-0.70(-4.09%)
Sep 27, 2011	16.50	17.33	16.23	17.13	310,933	+0.93(+5.74%)
Sep 26, 2011	16.05	16.25	15.60	16.20	68,371	+0.36(+2.27%)
Sep 23, 2011	15.28	15.89	15.28	15.84	105,366	+0.53(+3.46%)
Sep 22, 2011	15.33	15.91	15.07	15.31	136,977	-0.50(-3.16%)
Sep 21, 2011	16.05	16.57	15.75	15.81	165,437	-0.19(-1.19%)
Sep 20, 2011	16.33	16.48	15.99	16.00	63,872	-0.21(-1.30%)
Sep 19, 2011	16.43	16.47	15.95	16.21	39,916	-0.59(-3.51%)
Sep 16, 2011	16.97	17.06	16.70	16.80	79,985	-0.06(-0.36%)
Sep 15, 2011	16.67	16.90	16.37	16.86	80,826	+0.43(+2.62%)
Sep 14, 2011	16.53	16.67	15.92	16.43	136,687	+0.13(+0.80%)
Sep 13, 2011	16.20	16.43	15.87	16.30	118,294	+0.15(+0.93%)
Sep 12, 2011	15.23	16.20	15.23	16.15	125,529	+0.61(+3.93%)
Sep 09, 2011	15.94	16.13	15.38	15.54	90,115	-0.60(-3.72%)
Sep 08, 2011	16.41	16.70	16.09	16.14	68,391	-0.48(-2.89%)
Sep 07, 2011	16.13	16.65	16.13	16.62	76,008	+0.80(+5.06%)
Sep 06, 2011	15.69	16.09	15.54	15.82	117,364	-0.25(-1.56%)
Sep 02, 2011	16.36	16.65	15.97	16.07	118,322	-0.80(-4.74%)
Sep 01, 2011	17.00	17.40	16.65	16.87	95,610	-0.18(-1.06%)
Aug 31, 2011	16.90	17.13	16.69	17.05	103,177	+0.23(+1.37%)
Aug 30, 2011	16.48	16.98	16.09	16.82	195,777	+0.21(+1.26%)
Aug 29, 2011	16.59	16.78	16.38	16.61	106,979	+0.23(+1.40%)
Aug 26, 2011	15.87	16.50	15.60	16.38	66,678	+0.40(+2.50%)
Aug 25, 2011	16.84	16.84	15.90	15.98	85,688	-0.71(-4.25%)
Aug 24, 2011	16.47	16.86	16.25	16.69	50,712	+0.13(+0.79%)
Aug 23, 2011	15.84	16.56	15.64	16.56	103,067	+0.76(+4.81%)
Aug 22, 2011	16.58	16.58	15.71	15.80	72,913	-0.30(-1.86%)
Aug 19, 2011	16.17	16.84	16.03	16.10	64,956	-0.41(-2.48%)
Aug 18, 2011	16.74	17.01	16.27	16.51	76,965	-1.01(-5.76%)
Aug 17, 2011	17.82	17.97	17.29	17.52	42,408	-0.18(-1.02%)
Aug 16, 2011	17.47	17.95	17.28	17.70	83,225	-0.06(-0.34%)
Aug 15, 2011	17.25	17.78	17.25	17.76	54,002	+0.71(+4.16%)
Aug 12, 2011	16.96	17.36	16.71	17.05	79,815	+0.23(+1.37%)
Aug 11, 2011	16.31	17.11	15.97	16.82	135,470	+0.66(+4.08%)
Aug 10, 2011	17.03	17.06	16.05	16.16	161,819	-1.36(-7.76%)
Aug 09, 2011	17.79	17.53	15.06	17.52	198,704	+1.15(+7.03%)
Aug 08, 2011	17.79	18.31	16.33	16.37	165,479	-1.89(-10.35%)
Aug 05, 2011	18.35	18.61	17.46	18.26	107,786	+0.14(+0.77%)
Aug 04, 2011	18.96	19.17	18.08	18.12	127,800	-1.16(-6.02%)
Aug 03, 2011	20.20	20.21	18.72	19.28	171,604	-1.08(-5.30%)
Aug 02, 2011	20.98	21.43	20.30	20.36	75,009	-0.80(-3.78%)
Aug 01, 2011	21.91	22.14	20.75	21.16	229,441	-0.41(-1.90%)
Jul 29, 2011	21.58	22.00	21.25	21.57	109,080	-0.28(-1.28%)
Jul 28, 2011	21.98	22.42	21.80	21.85	39,895	-0.09(-0.41%)
Jul 27, 2011	22.50	22.52	21.91	21.94	124,331	-0.64(-2.83%)
Jul 26, 2011	23.20	23.37	22.56	22.58	45,685	-0.57(-2.46%)
Jul 25, 2011	23.00	23.53	22.82	23.15	105,050	-0.14(-0.60%)
Jul 22, 2011	23.42	23.57	23.24	23.29	83,407	-0.70(-2.92%)
Jul 21, 2011	24.07	24.90	23.90	23.99	120,265	+0.02(+0.08%)
Jul 20, 2011	23.62	24.12	23.44	23.97	130,838	+0.38(+1.61%)
Jul 19, 2011	23.50	23.63	23.18	23.59	84,085	+0.32(+1.38%)
Jul 18, 2011	23.35	23.48	23.00	23.27	97,684	-0.21(-0.89%)
Jul 15, 2011	23.28	23.68	23.09	23.48	111,301	+0.28(+1.21%)
Jul 14, 2011	23.20	23.52	23.03	23.20	73,749	+0.03(+0.13%)
Jul 13, 2011	22.86	23.48	22.79	23.17	81,593	+0.42(+1.85%)
Jul 12, 2011	22.34	22.90	22.34	22.75	87,053	+0.25(+1.11%)
Jul 11, 2011	22.37	22.51	22.28	22.50	63,472	-0.16(-0.71%)
Jul 08, 2011	22.55	22.77	22.48	22.66	51,484	-0.20(-0.87%)
Jul 07, 2011	22.69	22.93	22.36	22.86	68,491	+0.34(+1.51%)
Jul 06, 2011	22.33	22.56	22.18	22.52	44,561	+0.13(+0.58%)
Jul 05, 2011	22.23	22.47	22.18	22.39	68,493	+0.18(+0.81%)
Jul 01, 2011	21.77	22.27	21.74	22.21	117,885	+0.48(+2.21%)
Jun 30, 2011	22.12	22.21	21.59	21.73	84,668	-0.39(-1.76%)
Jun 29, 2011	22.31	22.31	21.89	22.12	40,874	-0.12(-0.54%)
Jun 28, 2011	21.83	22.29	21.83	22.24	117,353	+0.46(+2.11%)
Jun 27, 2011	21.70	22.02	21.29	21.78	73,622	+0.17(+0.79%)
Jun 24, 2011	21.80	21.86	21.38	21.61	231,570	-0.22(-1.01%)
Jun 23, 2011	21.19	21.97	20.93	21.83	87,201	+0.37(+1.72%)
Jun 22, 2011	21.00	22.08	20.12	21.46	89,605	-0.30(-1.38%)
Jun 21, 2011	21.01	21.98	20.97	21.76	147,920	+0.85(+4.07%)
Jun 20, 2011	20.87	20.95	20.79	20.91	135,010	+0.57(+2.80%)
Jun 17, 2011	20.56	20.99	20.28	20.34	123,993	-0.12(-0.59%)
Jun 16, 2011	20.49	20.76	20.17	20.46	135,623	+0.01(+0.05%)
Jun 15, 2011	20.90	21.08	20.35	20.45	85,667	-0.68(-3.22%)
Jun 14, 2011	20.65	21.26	20.65	21.13	71,166	+0.67(+3.27%)
Jun 13, 2011	20.69	20.76	20.30	20.46	56,965	-0.16(-0.78%)
Jun 10, 2011	21.12	21.27	20.34	20.62	58,491	-0.65(-3.06%)
Jun 09, 2011	21.14	21.61	20.97	21.27	51,095	+0.22(+1.05%)
Jun 08, 2011	21.09	21.17	20.84	21.05	101,090	-0.15(-0.71%)
Jun 07, 2011	21.48	21.64	21.15	21.20	195,077	-0.05(-0.24%)
Jun 06, 2011	21.69	21.76	21.19	21.25	48,350	-0.44(-2.03%)
Jun 03, 2011	21.84	22.10	21.64	21.69	77,270	+1.68(+8.40%)
May 24, 2011	20.50	20.56	19.85	20.01	111,590	-0.39(-1.91%)
May 23, 2011	20.55	20.90	20.37	20.40	55,080	-0.49(-2.35%)
May 20, 2011	20.87	21.18	20.66	20.89	78,734	-0.07(-0.33%)
May 19, 2011	21.07	21.18	20.81	20.96	45,472	+0.07(+0.34%)
May 18, 2011	20.87	20.92	20.62	20.89	48,220	+0.08(+0.38%)
May 17, 2011	20.64	20.94	20.64	20.81	51,855	-0.02(-0.10%)
May 16, 2011	20.83	21.05	20.75	20.83	97,951	-0.14(-0.67%)
May 13, 2011	21.54	21.55	20.90	20.97	56,862	-0.55(-2.56%)
May 12, 2011	21.28	21.76	21.15	21.52	54,070	+0.14(+0.65%)
May 11, 2011	21.41	21.56	21.21	21.38	47,450	-0.07(-0.33%)
May 10, 2011	21.06	21.48	20.99	21.45	64,782	+0.45(+2.14%)
May 09, 2011	20.66	21.03	20.63	21.00	59,713	+0.22(+1.06%)
May 06, 2011	21.08	21.36	20.70	20.78	146,713	-0.01(-0.05%)
May 05, 2011	20.22	21.10	20.22	20.79	59,550	+0.45(+2.21%)
May 04, 2011	20.95	21.34	20.03	20.34	126,874	+0.00(+0.00%)
May 03, 2011	20.71	20.71	20.29	20.34	59,743	-0.36(-1.74%)
May 02, 2011	20.75	20.76	20.66	20.70	61,438	-0.24(-1.15%)
Apr 29, 2011	21.42	21.52	20.85	20.94	99,056	-0.42(-1.97%)
Apr 28, 2011	20.95	21.50	20.95	21.36	46,205	+0.35(+1.67%)
Apr 27, 2011	21.14	21.15	20.83	21.01	49,095	-0.15(-0.71%)
Apr 26, 2011	20.50	21.32	20.45	21.16	60,997	+0.70(+3.42%)
Apr 25, 2011	20.20	20.60	20.13	20.46	39,382	+0.40(+1.99%)
Apr 21, 2011	20.00	20.21	19.87	20.06	72,305	+0.23(+1.16%)
Apr 20, 2011	19.87	19.90	19.74	19.83	64,821	+0.18(+0.92%)
Apr 19, 2011	19.65	19.71	19.45	19.65	26,644	+0.10(+0.51%)
Apr 18, 2011	19.99	19.99	19.25	19.55	79,388	-0.45(-2.25%)
Apr 15, 2011	19.35	20.00	19.20	20.00	74,578	+0.56(+2.88%)
Apr 14, 2011	19.32	19.50	19.15	19.44	29,335	+0.01(+0.05%)
Apr 13, 2011	20.10	20.10	19.30	19.43	58,713	-0.57(-2.85%)
Apr 12, 2011	20.02	20.16	19.97	20.00	33,923	-0.10(-0.50%)
Apr 11, 2011	20.06	20.34	20.00	20.10	35,723	+0.05(+0.25%)
Apr 08, 2011	20.28	20.34	19.94	20.05	65,625	-0.08(-0.40%)
Apr 07, 2011	20.48	20.65	20.12	20.13	54,055	-0.29(-1.42%)
Apr 06, 2011	20.46	20.79	20.33	20.42	51,114	+0.02(+0.10%)
Apr 05, 2011	20.76	20.88	20.34	20.40	65,512	-0.43(-2.06%)
Apr 04, 2011	20.70	20.87	20.64	20.83	30,098	+0.23(+1.12%)