Triple-S Management Corp (NY: GTS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	17.19	17.30	16.88	17.16	214,644	+0.10(+0.59%)
Oct 30, 2018	17.58	17.73	17.00	17.06	192,208	-0.54(-3.07%)
Oct 29, 2018	17.99	18.00	17.51	17.60	155,727	-0.14(-0.79%)
Oct 26, 2018	17.52	17.89	17.00	17.74	178,300	+0.04(+0.23%)
Oct 25, 2018	16.76	17.87	16.76	17.70	216,912	+1.07(+6.43%)
Oct 24, 2018	16.67	16.97	16.57	16.63	178,029	-0.10(-0.60%)
Oct 23, 2018	17.24	17.24	16.69	16.73	128,029	-0.70(-4.02%)
Oct 22, 2018	17.38	17.49	17.16	17.43	103,023	+0.18(+1.04%)
Oct 19, 2018	17.16	17.72	17.02	17.25	171,900	+0.04(+0.23%)
Oct 18, 2018	18.32	18.32	17.05	17.21	172,511	-1.19(-6.47%)
Oct 17, 2018	18.20	18.58	17.97	18.40	113,200	+0.17(+0.93%)
Oct 16, 2018	17.88	18.31	17.72	18.23	418,363	+0.49(+2.76%)
Oct 15, 2018	17.41	18.00	17.39	17.74	210,482	+0.32(+1.84%)
Oct 12, 2018	18.24	18.25	17.24	17.42	225,100	-0.78(-4.29%)
Oct 11, 2018	19.42	19.44	18.13	18.20	165,983	-1.25(-6.43%)
Oct 10, 2018	19.15	19.84	19.15	19.45	163,041	+0.33(+1.73%)
Oct 09, 2018	18.94	19.15	18.58	19.12	225,186	+0.18(+0.95%)
Oct 08, 2018	18.73	19.31	18.73	18.94	135,884	+0.15(+0.80%)
Oct 05, 2018	18.84	18.86	18.52	18.79	176,400	-0.07(-0.37%)
Oct 04, 2018	19.30	19.60	18.79	18.86	150,121	-0.44(-2.28%)
Oct 03, 2018	19.23	19.31	18.87	19.30	129,120	+0.17(+0.89%)
Oct 02, 2018	19.43	19.69	19.08	19.13	210,501	-0.28(-1.44%)
Oct 01, 2018	18.99	19.57	18.99	19.41	250,828	+0.52(+2.75%)
Sep 28, 2018	19.50	19.50	18.68	18.89	362,900	-0.65(-3.33%)
Sep 27, 2018	19.31	19.90	19.20	19.54	191,224	+0.26(+1.35%)
Sep 26, 2018	19.50	19.56	18.65	19.28	200,841	-0.42(-2.13%)
Sep 25, 2018	21.08	21.13	19.58	19.70	199,525	-1.32(-6.28%)
Sep 24, 2018	21.31	21.69	21.01	21.02	114,610	-0.36(-1.68%)
Sep 21, 2018	21.46	21.62	21.37	21.38	247,900	-0.04(-0.19%)
Sep 20, 2018	21.82	22.09	21.28	21.42	198,244	-0.29(-1.34%)
Sep 19, 2018	20.92	21.80	20.92	21.71	168,246	+0.76(+3.63%)
Sep 18, 2018	20.50	21.06	20.50	20.95	121,162	+0.37(+1.80%)
Sep 17, 2018	20.44	20.63	20.23	20.58	114,075	+0.10(+0.49%)
Sep 14, 2018	20.62	21.05	20.45	20.48	128,500	-0.09(-0.44%)
Sep 13, 2018	20.35	20.91	20.01	20.57	182,372	+0.22(+1.08%)
Sep 12, 2018	20.67	20.78	20.05	20.35	149,158	-0.32(-1.55%)
Sep 11, 2018	20.57	20.97	20.45	20.67	165,766	+0.04(+0.19%)
Sep 10, 2018	21.17	21.20	20.51	20.63	166,627	-0.52(-2.46%)
Sep 07, 2018	21.17	21.51	21.01	21.15	88,600	-0.05(-0.24%)
Sep 06, 2018	21.30	21.41	20.87	21.20	188,671	-0.12(-0.56%)
Sep 05, 2018	21.64	21.81	21.25	21.32	225,627	-0.37(-1.71%)
Sep 04, 2018	21.72	22.03	21.37	21.69	125,704	-0.08(-0.37%)
Aug 31, 2018		21.77	21.77	21.77	0	-0.21(-0.96%)
Aug 30, 2018	22.27	22.55	21.82	21.98	131,910	-0.30(-1.35%)
Aug 29, 2018	22.64	22.90	22.27	22.28	74,564	-0.43(-1.89%)
Aug 28, 2018	22.42	22.76	22.31	22.71	102,473	+0.29(+1.29%)
Aug 27, 2018	22.82	22.82	22.16	22.42	117,680	-0.31(-1.36%)
Aug 24, 2018	22.81	22.81	22.05	22.73	293,100	-0.07(-0.31%)
Aug 23, 2018	23.46	23.46	22.68	22.80	152,070	-0.66(-2.81%)
Aug 22, 2018	23.82	23.96	23.40	23.46	149,791	-0.34(-1.43%)
Aug 21, 2018	23.81	24.05	23.57	23.80	94,473	+0.04(+0.17%)
Aug 20, 2018	24.25	24.25	23.50	23.76	163,596	-0.54(-2.22%)
Aug 17, 2018	23.88	24.34	23.71	24.30	102,200	+0.28(+1.17%)
Aug 16, 2018	24.28	24.45	23.95	24.02	133,306	-0.28(-1.15%)
Aug 15, 2018	24.31	24.38	23.85	24.30	122,004	-0.15(-0.61%)
Aug 14, 2018	24.90	25.00	24.17	24.45	135,525	-0.33(-1.33%)
Aug 13, 2018	24.51	24.83	24.38	24.78	121,066	+0.30(+1.23%)
Aug 10, 2018	25.19	25.40	24.37	24.48	164,100	-0.81(-3.20%)
Aug 09, 2018	25.48	25.64	24.97	25.29	189,218	-0.09(-0.35%)
Aug 08, 2018	24.47	25.75	24.16	25.38	308,441	+0.77(+3.13%)
Aug 07, 2018	26.20	26.28	24.52	24.61	294,164	-1.61(-6.14%)
Aug 06, 2018	25.83	26.43	25.73	26.22	251,913	+0.28(+1.08%)
Aug 03, 2018	26.29	27.60	24.90	25.94	454,900	-0.22(-0.84%)
Aug 02, 2018	30.00	31.50	25.00	26.16	1,110,539	-9.64(-26.93%)