Triple-S Management Corp (NY: GTS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2019	20.27	20.64	19.89	19.99	227,012	-0.53(-2.58%)
Aug 30, 2019	21.09	21.25	20.41	20.52	325,900	-0.34(-1.63%)
Aug 29, 2019	20.48	20.99	20.14	20.86	468,600	+0.63(+3.11%)
Aug 28, 2019	20.47	21.01	20.04	20.23	378,222	-0.28(-1.37%)
Aug 27, 2019	21.84	21.84	20.38	20.51	207,806	-1.19(-5.48%)
Aug 26, 2019	21.37	22.08	21.34	21.70	229,516	+0.64(+3.04%)
Aug 23, 2019	21.76	21.96	20.82	21.06	264,300	-0.81(-3.70%)
Aug 22, 2019	23.12	23.12	21.86	21.87	183,858	-1.17(-5.08%)
Aug 21, 2019	23.38	23.58	22.99	23.04	190,161	-0.18(-0.78%)
Aug 20, 2019	23.75	23.94	23.16	23.22	77,295	-0.56(-2.35%)
Aug 19, 2019	24.63	24.68	23.30	23.78	215,987	-0.44(-1.82%)
Aug 16, 2019	25.00	25.37	23.28	24.22	420,000	-0.67(-2.69%)
Aug 15, 2019	25.39	25.39	24.55	24.89	152,815	-0.26(-1.03%)
Aug 14, 2019	25.27	25.62	24.92	25.15	150,871	-0.43(-1.68%)
Aug 13, 2019	25.75	26.48	25.40	25.58	183,467	-0.17(-0.66%)
Aug 12, 2019	25.70	26.72	25.47	25.75	104,210	+0.09(+0.35%)
Aug 09, 2019	25.43	25.95	24.64	25.66	104,300	-0.16(-0.62%)
Aug 08, 2019	25.18	27.64	24.70	25.82	240,866	+3.50(+15.68%)
Aug 07, 2019	21.69	22.68	21.69	22.32	135,897	+0.34(+1.55%)
Aug 06, 2019	21.81	22.00	21.58	21.98	62,052	+0.24(+1.10%)
Aug 05, 2019	22.63	22.63	21.20	21.74	144,437	-1.23(-5.35%)
Aug 02, 2019	23.21	23.21	22.54	22.97	91,900	-0.42(-1.80%)