Triple-S Management Corp (NY: GTS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	19.12	19.55	19.12	19.15	76,100	-0.02(-0.10%)
Nov 27, 2019	19.01	19.46	18.98	19.17	158,800	+0.13(+0.68%)
Nov 26, 2019	18.66	19.31	18.40	19.04	258,992	+0.39(+2.09%)
Nov 25, 2019	17.95	18.76	17.58	18.65	311,808	+0.93(+5.25%)
Nov 22, 2019	17.83	18.23	17.47	17.72	246,700	-0.01(-0.06%)
Nov 21, 2019	18.38	18.45	17.55	17.73	386,374	-0.65(-3.54%)
Nov 20, 2019	19.11	19.20	17.99	18.38	452,348	-0.94(-4.87%)
Nov 19, 2019	19.35	19.83	19.31	19.32	349,579	+0.03(+0.16%)
Nov 18, 2019	19.61	19.95	18.94	19.29	331,340	-0.33(-1.68%)
Nov 15, 2019	19.02	19.81	18.77	19.62	305,300	+0.74(+3.92%)
Nov 14, 2019	18.41	19.03	18.40	18.88	342,897	+0.65(+3.57%)
Nov 13, 2019	18.21	18.82	18.14	18.23	334,720	-0.21(-1.14%)
Nov 12, 2019	18.07	18.73	17.97	18.44	359,223	+0.45(+2.50%)
Nov 11, 2019	18.30	18.61	17.60	17.99	447,135	-0.38(-2.07%)
Nov 08, 2019	18.59	18.93	18.02	18.37	345,800	-0.31(-1.66%)
Nov 07, 2019	16.43	18.97	16.41	18.68	550,100	+3.04(+19.44%)
Nov 06, 2019	15.75	15.90	15.56	15.64	390,093	-0.14(-0.89%)
Nov 05, 2019	15.50	16.07	15.50	15.78	195,189	+0.33(+2.14%)
Nov 04, 2019	15.56	15.60	15.14	15.45	186,511	+0.02(+0.13%)
Nov 01, 2019	15.15	15.54	15.00	15.43	141,400	+0.30(+1.98%)
Oct 31, 2019	15.26	15.34	14.79	15.13	273,060	-0.16(-1.05%)
Oct 30, 2019	15.28	15.60	15.12	15.29	148,752	-0.02(-0.13%)
Oct 29, 2019	15.02	15.41	15.02	15.31	184,321	+0.25(+1.66%)
Oct 28, 2019	14.67	15.22	14.67	15.06	133,279	+0.42(+2.87%)
Oct 25, 2019	14.54	14.99	14.42	14.64	198,900	+0.05(+0.34%)
Oct 24, 2019	15.01	15.06	14.30	14.59	239,523	-0.42(-2.80%)
Oct 23, 2019	15.26	15.39	14.90	15.01	174,386	-0.25(-1.64%)
Oct 22, 2019	14.77	15.40	14.58	15.26	301,023	+0.42(+2.83%)
Oct 21, 2019	14.44	15.28	14.44	14.84	287,207	+0.50(+3.49%)
Oct 18, 2019	14.32	14.56	13.91	14.34	202,400	-0.06(-0.42%)
Oct 17, 2019	13.89	14.54	13.81	14.40	247,714	+0.60(+4.35%)
Oct 16, 2019	13.98	14.20	13.57	13.80	311,342	-0.20(-1.43%)
Oct 15, 2019	13.66	14.35	13.50	14.00	298,446	+0.38(+2.79%)
Oct 14, 2019	13.80	14.15	13.50	13.62	245,002	-0.31(-2.23%)
Oct 11, 2019	13.98	14.28	13.75	13.93	294,800	+0.20(+1.46%)
Oct 10, 2019	13.95	14.22	13.70	13.73	258,810	-0.14(-1.01%)
Oct 09, 2019	14.09	14.29	13.80	13.87	234,163	-0.12(-0.86%)
Oct 08, 2019	14.33	14.44	13.90	13.99	319,985	-0.47(-3.25%)
Oct 07, 2019	13.79	15.25	13.79	14.46	622,946	+0.67(+4.86%)
Oct 04, 2019	13.38	13.93	13.38	13.79	423,600	+0.39(+2.91%)
Oct 03, 2019	12.89	13.73	12.89	13.40	475,092	+0.53(+4.12%)
Oct 02, 2019	13.03	13.37	12.84	12.87	368,867	-0.17(-1.30%)
Oct 01, 2019	13.43	13.68	12.66	13.04	415,218	-0.36(-2.69%)
Sep 30, 2019	13.71	13.71	13.10	13.40	507,107	-0.30(-2.19%)
Sep 27, 2019	14.18	14.38	13.65	13.70	391,800	-0.41(-2.91%)
Sep 26, 2019	15.06	15.10	13.93	14.11	590,153	-0.92(-6.12%)
Sep 25, 2019	15.37	15.67	14.95	15.03	413,467	-0.34(-2.21%)
Sep 24, 2019	15.42	16.03	14.80	15.37	704,848	+0.29(+1.92%)
Sep 23, 2019	15.40	15.81	14.95	15.08	818,411	-0.32(-2.08%)
Sep 20, 2019	15.60	15.78	15.00	15.40	731,900	-0.21(-1.35%)
Sep 19, 2019	16.13	16.31	15.59	15.61	234,229	-0.43(-2.68%)
Sep 18, 2019	16.57	16.88	15.47	16.04	267,671	-0.49(-2.96%)
Sep 17, 2019	16.33	16.94	16.33	16.53	382,393	+0.17(+1.04%)
Sep 16, 2019	16.74	17.31	15.32	16.36	887,631	-0.61(-3.59%)
Sep 13, 2019	17.92	17.92	16.79	16.97	784,200	-1.08(-5.98%)
Sep 12, 2019	18.90	19.07	18.00	18.05	319,309	-1.10(-5.74%)
Sep 11, 2019	19.08	19.31	18.50	19.15	258,785	+0.13(+0.68%)
Sep 10, 2019	18.58	19.34	18.58	19.02	486,085	+0.41(+2.20%)
Sep 09, 2019	18.53	18.82	18.20	18.61	502,202	+0.14(+0.76%)
Sep 06, 2019	19.11	19.11	18.44	18.47	342,000	-0.62(-3.25%)
Sep 05, 2019	19.25	19.30	18.54	19.09	304,028	+0.10(+0.53%)
Sep 04, 2019	20.17	20.41	18.98	18.99	253,801	-1.00(-5.00%)