Triple-S Management Corp (NY: GTS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	22.43	22.49	22.20	22.28	77,808	-0.16(-0.71%)
Nov 29, 2016	22.23	22.48	21.97	22.44	98,445	+0.21(+0.94%)
Nov 28, 2016	22.17	22.39	22.03	22.23	61,722	-0.19(-0.85%)
Nov 25, 2016	22.28	22.48	22.05	22.42	22,920	+0.02(+0.09%)
Nov 23, 2016		22.40	22.40	22.40	0	+0.14(+0.63%)
Nov 22, 2016	22.13	22.27	21.78	22.26	98,995	+0.19(+0.86%)
Nov 21, 2016	22.30	22.41	21.78	22.07	42,642	-0.24(-1.08%)
Nov 18, 2016	22.08	22.35	22.04	22.31	58,772	+0.33(+1.50%)
Nov 17, 2016	21.81	22.14	21.81	21.98	58,226	+0.11(+0.50%)
Nov 16, 2016	21.76	22.19	21.65	21.87	88,569	+0.04(+0.18%)
Nov 15, 2016	22.54	22.56	21.57	21.83	128,598	-0.76(-3.36%)
Nov 14, 2016	22.25	22.84	21.91	22.59	361,813	+0.54(+2.45%)
Nov 11, 2016	21.56	22.08	21.01	22.05	252,049	+0.53(+2.46%)
Nov 10, 2016	20.00	21.75	19.77	21.52	200,065	+1.53(+7.65%)
Nov 09, 2016	19.78	20.04	19.21	19.99	94,663	+0.17(+0.86%)
Nov 08, 2016	19.90	20.04	19.72	19.82	55,217	-0.12(-0.60%)
Nov 07, 2016	19.37	20.09	19.37	19.94	119,906	+0.94(+4.95%)
Nov 04, 2016	18.93	19.37	18.87	19.00	123,935	-0.16(-0.84%)
Nov 03, 2016	20.05	20.12	18.62	19.16	142,574	-1.21(-5.94%)
Nov 02, 2016	20.17	20.63	20.04	20.37	47,359	+0.12(+0.59%)
Nov 01, 2016	20.64	20.64	20.19	20.25	58,422	-0.43(-2.08%)
Oct 31, 2016	20.53	20.75	20.48	20.68	37,186	+0.25(+1.22%)
Oct 28, 2016	21.35	21.35	20.39	20.43	55,231	-0.97(-4.53%)
Oct 27, 2016	21.55	21.69	21.23	21.40	40,334	-0.01(-0.05%)
Oct 26, 2016	21.70	21.99	21.31	21.41	36,067	-0.44(-2.01%)
Oct 25, 2016	21.88	22.21	21.66	21.85	54,509	-0.11(-0.50%)
Oct 24, 2016	21.82	22.14	21.74	21.96	36,672	+0.19(+0.87%)
Oct 21, 2016	21.83	21.84	21.58	21.77	40,337	-0.24(-1.09%)
Oct 20, 2016	21.82	22.19	21.75	22.01	33,664	+0.12(+0.55%)
Oct 19, 2016	21.89	22.01	21.65	21.89	35,623	+0.01(+0.05%)
Oct 18, 2016	21.69	22.13	21.66	21.88	103,553	+0.35(+1.63%)
Oct 17, 2016	21.56	21.70	21.41	21.53	54,001	-0.01(-0.05%)
Oct 14, 2016	21.50	21.62	21.33	21.54	63,786	+0.13(+0.61%)
Oct 13, 2016	21.81	21.81	21.19	21.41	110,875	-0.48(-2.19%)
Oct 12, 2016	21.39	22.00	21.13	21.89	229,861	+0.55(+2.58%)
Oct 11, 2016	21.85	22.02	21.27	21.34	81,193	-0.50(-2.29%)
Oct 10, 2016	21.58	22.16	21.58	21.84	97,437	+0.34(+1.58%)
Oct 07, 2016	21.50	21.52	20.97	21.50	52,797	+0.07(+0.33%)
Oct 06, 2016	21.59	22.09	21.17	21.43	45,117	-0.26(-1.20%)
Oct 05, 2016	21.58	21.95	21.36	21.69	57,264	+0.18(+0.84%)
Oct 04, 2016	21.49	21.71	21.31	21.51	127,181	+0.02(+0.09%)
Oct 03, 2016	21.86	21.94	21.44	21.49	84,216	-0.44(-2.01%)
Sep 30, 2016	21.63	22.05	21.32	21.93	102,083	+0.42(+1.95%)
Sep 29, 2016	21.87	22.03	21.33	21.51	62,323	-0.35(-1.60%)
Sep 28, 2016	21.84	22.10	21.50	21.86	70,805	+0.01(+0.05%)
Sep 27, 2016	21.98	22.26	21.77	21.85	71,269	+0.01(+0.05%)
Sep 26, 2016	21.68	22.03	21.48	21.84	105,270	+0.13(+0.60%)
Sep 23, 2016	22.24	22.34	21.69	21.71	105,198	-0.49(-2.21%)
Sep 22, 2016	22.46	22.71	21.97	22.20	176,604	-0.23(-1.03%)
Sep 21, 2016	21.86	22.48	21.86	22.43	68,934	+0.69(+3.17%)
Sep 20, 2016	21.90	22.39	21.64	21.74	81,273	-0.15(-0.69%)
Sep 19, 2016	22.21	22.38	21.83	21.89	45,201	-0.21(-0.95%)
Sep 16, 2016	22.15	22.42	21.90	22.10	141,089	-0.06(-0.27%)
Sep 15, 2016	21.78	22.16	21.51	22.16	133,793	+0.45(+2.07%)
Sep 14, 2016	22.14	22.73	21.70	21.71	89,163	-0.40(-1.81%)
Sep 13, 2016	22.09	22.26	21.69	22.11	137,738	-0.23(-1.03%)
Sep 12, 2016	22.13	22.36	21.94	22.34	105,816	+0.07(+0.31%)
Sep 09, 2016	23.02	23.04	22.26	22.27	131,951	-0.93(-4.01%)
Sep 08, 2016	22.73	23.24	22.69	23.20	110,235	+0.45(+1.98%)
Sep 07, 2016	22.24	22.90	22.24	22.75	125,004	+0.55(+2.48%)
Sep 06, 2016	22.33	22.38	22.01	22.20	76,934	-0.19(-0.85%)
Sep 02, 2016	22.18	22.39	22.39	22.39	62,600	+0.31(+1.40%)