Triple-S Management Corp (NY: GTS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2019	23.88	24.10	23.17	23.39	115,257	-0.59(-2.46%)
Jul 31, 2019	24.64	25.15	23.77	23.98	145,703	-0.57(-2.32%)
Jul 30, 2019	24.18	24.64	23.43	24.55	115,871	+0.15(+0.61%)
Jul 29, 2019	24.57	24.90	24.01	24.40	54,717	-0.14(-0.57%)
Jul 26, 2019	24.05	24.77	24.05	24.54	61,100	+0.62(+2.59%)
Jul 25, 2019	23.80	24.25	23.65	23.92	118,957	-1.47(-5.79%)
Jul 24, 2019	25.23	25.67	25.00	25.39	127,365	-0.11(-0.43%)
Jul 23, 2019	26.60	26.61	25.38	25.50	79,582	-1.00(-3.77%)
Jul 22, 2019	26.01	26.51	25.89	26.50	143,561	+0.50(+1.92%)
Jul 19, 2019	25.28	26.09	25.28	26.00	86,800	+0.49(+1.92%)
Jul 18, 2019	24.95	25.52	24.87	25.51	50,287	+0.48(+1.92%)
Jul 17, 2019	24.55	25.25	24.55	25.03	69,460	+0.40(+1.62%)
Jul 16, 2019	24.67	24.92	24.43	24.63	47,037	-0.06(-0.24%)
Jul 15, 2019	24.75	25.25	24.55	24.69	60,795	-0.05(-0.20%)
Jul 12, 2019	24.64	24.85	24.36	24.74	73,800	+0.14(+0.57%)
Jul 11, 2019	24.52	24.91	24.34	24.60	79,287	+0.05(+0.20%)
Jul 10, 2019	24.89	25.40	24.52	24.55	56,920	-0.35(-1.41%)
Jul 09, 2019	25.01	25.01	24.50	24.90	128,185	-0.26(-1.03%)
Jul 08, 2019	25.01	25.44	24.82	25.16	80,972	+0.13(+0.52%)
Jul 05, 2019	24.46	25.30	24.32	25.03	68,300	+0.49(+2.00%)
Jul 03, 2019	24.55	24.92	24.30	24.54	38,100	+0.13(+0.53%)
Jul 02, 2019	24.18	24.48	23.78	24.41	109,955	+0.19(+0.78%)
Jul 01, 2019	24.25	24.36	23.74	24.22	96,577	+0.37(+1.55%)
Jun 28, 2019	23.13	24.10	22.96	23.85	159,400	+0.83(+3.61%)
Jun 27, 2019	22.52	23.27	22.52	23.02	99,520	+0.53(+2.36%)
Jun 26, 2019	23.26	23.56	22.46	22.49	115,664	-0.59(-2.56%)
Jun 25, 2019	23.12	23.33	22.92	23.08	74,859	-0.08(-0.35%)
Jun 24, 2019	23.26	23.62	23.10	23.16	60,526	-0.05(-0.22%)
Jun 21, 2019	23.35	23.35	22.66	23.21	234,500	-0.20(-0.85%)
Jun 20, 2019	23.70	23.90	23.27	23.41	93,408	-0.06(-0.26%)
Jun 19, 2019	23.24	23.60	22.80	23.47	95,808	+0.22(+0.95%)
Jun 18, 2019	23.16	23.88	22.64	23.25	105,758	+0.23(+1.00%)
Jun 17, 2019	22.80	23.21	22.40	23.02	89,490	+0.30(+1.32%)
Jun 14, 2019	23.97	24.01	22.70	22.72	73,100	-1.31(-5.45%)
Jun 13, 2019	23.10	24.06	22.89	24.03	106,429	+1.10(+4.80%)
Jun 12, 2019	23.71	23.71	22.36	22.93	140,551	-0.92(-3.86%)
Jun 11, 2019	23.80	23.93	23.14	23.85	98,576	+0.24(+1.02%)
Jun 10, 2019	23.73	23.95	23.54	23.61	52,122	-0.02(-0.08%)
Jun 07, 2019	23.64	23.86	23.15	23.63	52,000	+0.03(+0.13%)
Jun 06, 2019	24.32	24.33	23.35	23.60	45,774	-0.66(-2.72%)
Jun 05, 2019	25.32	25.50	24.24	24.26	70,617	-0.95(-3.77%)
Jun 04, 2019	25.10	25.59	24.65	25.21	107,991	+0.38(+1.53%)