Triple-S Management Corp (NY: GTS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	16.67	16.88	16.18	16.70	125,338	-0.12(-0.71%)
Oct 29, 2009	16.84	17.06	16.69	16.82	50,948	+0.15(+0.90%)
Oct 28, 2009	17.05	17.11	16.63	16.67	56,764	-0.35(-2.06%)
Oct 27, 2009	17.06	17.34	16.98	17.02	36,121	+0.06(+0.35%)
Oct 26, 2009	17.29	17.63	16.85	16.96	31,993	-0.34(-1.97%)
Oct 23, 2009	17.44	17.46	17.13	17.30	64,449	-0.24(-1.37%)
Oct 22, 2009	16.96	17.60	16.87	17.54	85,317	+0.61(+3.60%)
Oct 21, 2009	16.89	17.21	16.83	16.93	106,363	-0.09(-0.53%)
Oct 20, 2009	17.00	17.14	16.99	17.02	46,940	-0.24(-1.39%)
Oct 19, 2009	17.21	17.49	17.11	17.26	53,989	+0.01(+0.06%)
Oct 16, 2009	17.07	17.41	16.96	17.25	68,399	+0.02(+0.12%)
Oct 15, 2009	17.00	17.31	16.92	17.23	76,016	+0.14(+0.82%)
Oct 14, 2009	16.76	17.19	16.60	17.09	134,059	+0.54(+3.26%)
Oct 13, 2009	16.45	16.63	16.28	16.55	91,497	+0.03(+0.18%)
Oct 12, 2009	16.88	17.12	16.30	16.52	120,055	-0.48(-2.82%)
Oct 09, 2009	17.04	17.19	16.95	17.00	32,739	-0.01(-0.06%)
Oct 08, 2009	16.99	17.45	16.43	17.01	126,386	+0.03(+0.18%)
Oct 07, 2009	16.62	16.98	16.51	16.98	54,909	+0.45(+2.72%)
Oct 06, 2009	16.74	16.97	16.30	16.53	85,933	-0.23(-1.37%)
Oct 05, 2009	16.73	16.94	16.60	16.76	55,372	+0.10(+0.60%)
Oct 02, 2009	16.23	16.84	15.90	16.66	94,853	+0.35(+2.15%)
Oct 01, 2009	16.75	16.90	16.31	16.31	115,590	-0.46(-2.74%)
Sep 30, 2009	17.31	17.40	16.61	16.77	171,669	-0.71(-4.06%)
Sep 29, 2009	17.59	17.64	17.19	17.48	73,893	-0.22(-1.24%)
Sep 28, 2009	17.00	17.70	17.00	17.70	72,043	+0.72(+4.24%)
Sep 25, 2009	17.33	17.48	16.89	16.98	61,002	-0.33(-1.91%)
Sep 24, 2009	17.96	18.02	17.18	17.31	68,365	-0.63(-3.51%)
Sep 23, 2009	18.03	18.17	17.92	17.94	86,973	-0.14(-0.77%)
Sep 22, 2009	18.17	18.21	18.03	18.08	51,120	-0.04(-0.22%)
Sep 21, 2009	18.20	18.39	18.07	18.12	67,187	-0.28(-1.52%)
Sep 18, 2009	18.38	18.40	18.05	18.40	127,346	+0.06(+0.33%)
Sep 17, 2009	18.28	18.44	18.10	18.34	108,671	+0.18(+0.99%)
Sep 16, 2009	18.20	18.35	18.09	18.16	50,504	-0.08(-0.44%)
Sep 15, 2009	18.17	18.27	18.10	18.24	43,604	+0.07(+0.39%)
Sep 14, 2009	17.54	18.47	17.54	18.17	113,573	+0.47(+2.66%)
Sep 11, 2009	17.87	17.87	17.59	17.70	45,394	-0.23(-1.28%)
Sep 10, 2009	17.51	17.96	17.26	17.93	59,324	+0.36(+2.05%)
Sep 09, 2009	17.56	17.75	17.50	17.57	61,633	-0.09(-0.51%)
Sep 08, 2009	17.71	17.92	17.35	17.66	77,423	+0.02(+0.11%)
Sep 04, 2009	17.32	17.68	17.31	17.64	48,496	+0.13(+0.74%)
Sep 03, 2009	17.51	17.51	17.15	17.51	38,873	+0.11(+0.63%)
Sep 02, 2009	17.00	17.59	16.81	17.40	271,333	+0.40(+2.35%)
Sep 01, 2009	18.30	18.30	17.00	17.00	273,732	-1.54(-8.31%)
Aug 31, 2009	18.55	18.56	18.00	18.54	229,984	+0.00(+0.00%)
Aug 28, 2009	18.75	18.88	18.34	18.54	154,655	+0.02(+0.11%)
Aug 27, 2009	18.75	18.75	18.17	18.52	90,772	-0.35(-1.85%)
Aug 26, 2009	18.66	18.88	18.60	18.87	114,196	+0.21(+1.13%)
Aug 25, 2009	18.68	18.79	18.54	18.66	226,587	+0.11(+0.59%)
Aug 24, 2009	18.31	18.76	18.31	18.55	285,277	+0.42(+2.32%)
Aug 21, 2009	18.17	18.20	17.50	18.13	710,195	+1.41(+8.43%)
Aug 20, 2009	16.56	16.80	16.46	16.72	101,379	+0.16(+0.97%)
Aug 19, 2009	16.47	16.86	16.18	16.56	159,728	-0.16(-0.96%)
Aug 18, 2009	16.86	16.86	16.56	16.72	56,324	+0.42(+2.58%)
Aug 17, 2009	16.29	16.84	16.26	16.30	70,344	-0.15(-0.91%)
Aug 14, 2009	17.14	17.23	16.18	16.45	90,786	-0.76(-4.42%)
Aug 13, 2009	17.25	17.30	16.86	17.21	104,754	+0.01(+0.06%)
Aug 12, 2009	17.30	17.56	17.15	17.20	84,337	-0.04(-0.23%)
Aug 11, 2009	17.34	17.48	17.02	17.24	58,415	-0.13(-0.75%)
Aug 10, 2009	16.98	17.43	16.89	17.37	45,934	+0.35(+2.06%)
Aug 07, 2009	16.68	17.16	16.68	17.02	102,145	+0.43(+2.59%)
Aug 06, 2009	17.34	17.44	16.23	16.59	162,913	-0.64(-3.71%)
Aug 05, 2009	18.17	18.17	17.10	17.23	236,113	+0.08(+0.47%)
Aug 04, 2009	17.05	17.33	16.88	17.15	67,582	-0.01(-0.06%)