Triple-S Management Corp (NY: GTS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	37.25	37.34	36.53	36.65	110,699	-0.47(-1.27%)
May 30, 2018	37.02	37.55	36.72	37.12	130,246	+0.41(+1.12%)
May 29, 2018	36.87	36.87	36.39	36.71	130,321	-0.27(-0.73%)
May 25, 2018		36.98	36.98	36.98	0	+0.55(+1.51%)
May 24, 2018	36.40	36.70	36.09	36.43	86,152	+0.05(+0.14%)
May 23, 2018	36.25	36.58	36.13	36.38	110,935	+0.15(+0.41%)
May 22, 2018	35.89	36.60	35.51	36.23	108,099	+0.37(+1.03%)
May 21, 2018	36.11	36.24	35.77	35.86	131,942	-0.05(-0.14%)
May 18, 2018	36.21	36.21	35.59	35.91	152,385	-0.03(-0.08%)
May 17, 2018	34.67	36.20	34.67	35.94	254,831	+1.32(+3.81%)
May 16, 2018	33.22	34.85	33.22	34.62	325,418	+1.42(+4.28%)
May 15, 2018	32.87	33.30	32.84	33.20	203,333	+0.37(+1.13%)
May 14, 2018	32.04	33.48	32.04	32.83	134,107	+0.74(+2.31%)
May 11, 2018	32.13	32.50	32.06	32.09	180,234	+0.02(+0.06%)
May 10, 2018	31.69	32.99	31.57	32.07	218,588	+0.65(+2.07%)
May 09, 2018	30.52	31.55	29.86	31.42	215,304	+0.86(+2.81%)
May 08, 2018	27.65	30.70	27.50	30.56	255,221	+2.49(+8.87%)
May 07, 2018	28.04	28.20	27.68	28.07	92,325	+0.04(+0.14%)
May 04, 2018	27.71	28.14	27.56	28.03	80,251	+0.24(+0.86%)
May 03, 2018	28.24	28.30	27.61	27.79	75,353	-0.48(-1.70%)
May 02, 2018	28.22	28.61	28.16	28.27	128,708	+0.03(+0.11%)
May 01, 2018	28.36	28.53	28.00	28.24	53,972	-0.11(-0.39%)
Apr 30, 2018	28.74	29.04	28.35	28.35	81,915	-0.30(-1.05%)
Apr 27, 2018	28.86	28.97	28.45	28.65	84,825	-0.16(-0.56%)
Apr 26, 2018	28.96	28.99	28.49	28.81	65,176	-0.09(-0.31%)
Apr 25, 2018	28.85	28.96	28.54	28.90	60,792	+0.05(+0.17%)
Apr 24, 2018	28.67	29.16	28.53	28.85	86,671	+0.31(+1.09%)
Apr 23, 2018	28.94	28.99	28.32	28.54	72,334	-0.35(-1.21%)
Apr 20, 2018	28.99	29.17	28.66	28.89	115,621	-0.16(-0.55%)
Apr 19, 2018	28.55	29.29	28.45	29.05	122,375	+0.44(+1.54%)
Apr 18, 2018	28.64	28.78	28.50	28.61	76,633	+0.14(+0.49%)
Apr 17, 2018	27.97	28.54	27.96	28.47	102,807	+0.62(+2.23%)
Apr 16, 2018	27.43	28.08	27.39	27.85	112,236	+0.58(+2.13%)
Apr 13, 2018	27.18	27.35	27.07	27.27	82,960	+0.19(+0.70%)
Apr 12, 2018	27.12	27.39	26.89	27.08	77,535	+0.06(+0.22%)
Apr 11, 2018	27.18	27.40	26.98	27.02	102,690	-0.26(-0.95%)
Apr 10, 2018	27.37	27.49	27.22	27.28	93,340	+0.04(+0.15%)
Apr 09, 2018	27.30	27.50	27.01	27.24	120,977	+0.04(+0.15%)
Apr 06, 2018	27.71	27.88	27.08	27.20	121,046	-0.58(-2.09%)
Apr 05, 2018	27.30	27.80	27.27	27.78	101,350	+0.59(+2.17%)
Apr 04, 2018	26.28	27.30	26.26	27.19	172,794	+0.62(+2.33%)
Apr 03, 2018	25.84	26.62	25.66	26.57	113,587	+0.74(+2.86%)
Apr 02, 2018	26.25	26.51	25.65	25.83	262,325	-0.31(-1.19%)
Mar 29, 2018		26.14	26.14	26.14	0	+0.15(+0.58%)
Mar 28, 2018	25.89	26.25	25.84	25.99	111,080	+0.12(+0.46%)
Mar 27, 2018	26.13	26.21	25.86	25.87	81,823	-0.19(-0.73%)
Mar 26, 2018	26.25	26.36	25.61	26.06	120,098	+0.09(+0.35%)
Mar 23, 2018	26.40	26.66	25.95	25.97	139,316	-0.34(-1.29%)
Mar 22, 2018	26.52	27.02	26.32	26.31	137,602	-0.38(-1.42%)
Mar 21, 2018	26.32	26.99	26.32	26.69	80,639	+0.31(+1.18%)
Mar 20, 2018	26.44	26.57	26.31	26.38	92,223	-0.10(-0.38%)
Mar 19, 2018	26.28	26.76	26.08	26.48	90,710	+0.07(+0.27%)
Mar 16, 2018	26.36	26.78	26.36	26.41	233,263	+0.01(+0.04%)
Mar 15, 2018	25.90	26.57	25.79	26.40	114,696	+0.51(+1.97%)
Mar 14, 2018	26.15	26.40	25.85	25.89	186,649	-0.16(-0.61%)
Mar 13, 2018	26.23	26.75	26.01	26.05	127,564	-0.19(-0.72%)
Mar 12, 2018	26.75	26.75	26.06	26.24	172,759	-0.51(-1.91%)
Mar 09, 2018	26.50	26.78	26.45	26.75	148,248	+0.39(+1.48%)
Mar 08, 2018	26.47	26.59	26.09	26.36	126,726	-0.14(-0.53%)
Mar 07, 2018		26.75		26.50	145,015	-0.07(-0.26%)
Mar 06, 2018	26.44	26.75	26.12	26.57	144,831	+0.14(+0.53%)
Mar 05, 2018	25.86	26.84	25.86	26.43	145,155	+0.43(+1.65%)
Mar 02, 2018	26.64	26.77	25.52	26.00	166,764	-0.67(-2.51%)