Triple-S Management Corp (NY: GTS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022				35.99	0	+0.37(+1.04%)
Jan 28, 2022	35.60	35.62	35.43	35.62	53,803	+0.02(+0.06%)
Jan 27, 2022	35.63	35.65	35.52	35.60	35,052	+0.04(+0.11%)
Jan 26, 2022	35.56	35.69	35.50	35.56	36,623	+0.03(+0.08%)
Jan 25, 2022	35.50	35.63	35.49	35.53	69,613	-0.13(-0.36%)
Jan 24, 2022	35.49	35.70	35.49	35.66	84,815	+0.37(+1.05%)
Jan 21, 2022	35.50	35.67	35.27	35.29	97,424	-0.12(-0.34%)
Jan 20, 2022	35.61	35.63	35.41	35.41	63,505	-0.17(-0.48%)
Jan 19, 2022	35.59	35.62	35.53	35.58	81,157	+0.01(+0.03%)
Jan 18, 2022	35.62	35.64	35.57	35.57	49,970	-0.07(-0.20%)
Jan 14, 2022				35.64	0	+0.05(+0.14%)
Jan 13, 2022	35.62	35.73	35.59	35.59	51,087	-0.01(-0.03%)
Jan 12, 2022	35.63	35.70	35.57	35.60	74,512	-0.03(-0.08%)
Jan 11, 2022	35.71	35.73	35.62	35.63	66,081	-0.08(-0.22%)
Jan 10, 2022	35.70	35.74	35.67	35.71	60,155	+0.01(+0.03%)
Jan 07, 2022	35.70	35.74	35.67	35.70	114,649	-0.02(-0.06%)
Jan 06, 2022	35.70	35.75	35.67	35.72	60,294	+0.01(+0.03%)
Jan 05, 2022	35.70	35.75	35.68	35.71	94,173	+0.00(+0.00%)
Jan 04, 2022	35.67	35.75	35.63	35.71	49,503	+0.03(+0.08%)
Jan 03, 2022	35.68	35.73	35.56	35.68	111,381	+0.00(+0.00%)
Dec 31, 2021	35.67	35.73	35.63	35.68	58,333	+0.03(+0.08%)
Dec 30, 2021	35.68	35.72	35.64	35.65	50,648	-0.04(-0.11%)
Dec 29, 2021	35.63	35.72	35.55	35.69	109,420	+0.04(+0.11%)
Dec 28, 2021	35.61	35.69	35.61	35.65	35,697	-0.03(-0.08%)
Dec 27, 2021	35.64	35.71	35.52	35.68	32,363	+0.08(+0.22%)
Dec 23, 2021	35.70	35.70	35.57	35.60	56,149	-0.04(-0.11%)
Dec 22, 2021	35.32	35.72	35.32	35.64	150,953	-0.02(-0.06%)
Dec 21, 2021	35.69	35.73	35.64	35.66	70,540	+0.03(+0.08%)
Dec 20, 2021	35.71	35.71	35.36	35.63	114,127	-0.03(-0.08%)
Dec 17, 2021	35.72	35.74	35.62	35.66	221,971	+0.00(+0.00%)
Dec 16, 2021	35.73	35.73	35.61	35.66	151,829	+0.00(+0.00%)
Dec 15, 2021	35.65	35.75	35.65	35.66	83,388	+0.01(+0.03%)
Dec 14, 2021	35.50	35.68	35.50	35.65	87,710	+0.16(+0.45%)
Dec 13, 2021	35.64	35.74	35.49	35.49	126,966	-0.17(-0.48%)
Dec 10, 2021	35.68	35.75	35.65	35.66	89,267	+0.04(+0.11%)
Dec 09, 2021	35.60	35.73	35.50	35.62	86,446	-0.04(-0.11%)
Dec 08, 2021	35.70	35.88	35.56	35.66	36,970	+0.00(+0.00%)
Dec 07, 2021	35.69	35.76	35.59	35.66	38,694	-0.03(-0.08%)
Dec 06, 2021	35.58	35.75	35.55	35.69	76,940	+0.11(+0.31%)
Dec 03, 2021	35.49	35.65	35.29	35.58	83,467	+0.10(+0.28%)
Dec 02, 2021	35.45	35.59	35.36	35.48	59,502	+0.14(+0.40%)
Dec 01, 2021	35.65	35.65	35.25	35.34	98,829	-0.18(-0.51%)
Nov 30, 2021	35.54	35.60	35.50	35.52	102,790	+0.00(+0.00%)
Nov 29, 2021	35.60	35.62	35.51	35.52	80,107	-0.01(-0.03%)
Nov 26, 2021	35.50	35.66	35.46	35.53	123,515	-0.01(-0.03%)
Nov 24, 2021	35.60	35.71	35.51	35.54	97,209	-0.07(-0.20%)
Nov 23, 2021	35.60	35.75	35.55	35.61	68,769	+0.02(+0.06%)
Nov 22, 2021	35.65	35.87	35.55	35.59	44,263	-0.01(-0.03%)
Nov 19, 2021	35.60	35.65	35.55	35.60	62,733	-0.07(-0.20%)
Nov 18, 2021	35.54	35.74	35.56	35.67	72,345	+0.07(+0.20%)
Nov 17, 2021	35.61	35.66	35.55	35.60	49,344	+0.01(+0.03%)
Nov 16, 2021	35.74	35.90	35.59	35.59	59,892	-0.16(-0.45%)
Nov 15, 2021	35.73	35.79	35.60	35.75	67,247	+0.10(+0.28%)
Nov 12, 2021	35.86	35.87	35.56	35.65	53,623	-0.15(-0.42%)
Nov 11, 2021	35.90	35.90	35.57	35.80	41,168	+0.02(+0.06%)
Nov 10, 2021	35.65			35.78	114,719	+0.18(+0.51%)
Nov 09, 2021	35.60	35.64	35.50	35.60	58,481	+0.00(+0.00%)
Nov 08, 2021	35.81	35.81	35.53	35.60	49,533	-0.07(-0.20%)
Nov 05, 2021	35.61	35.75	35.52	35.67	109,737	+0.06(+0.17%)
Nov 04, 2021	35.50	36.33	35.34	35.61	140,873	+0.12(+0.34%)
Nov 03, 2021	35.16	35.54	35.16	35.49	55,425	+0.26(+0.74%)
Nov 02, 2021	35.45	35.45	35.11	35.23	47,991	-0.11(-0.31%)
Nov 01, 2021	35.40	35.51	35.29	35.34	53,225	+0.05(+0.14%)
Oct 29, 2021	35.14	35.48	35.14	35.29	71,481	+0.06(+0.17%)
Oct 28, 2021	35.29	35.29	35.07	35.23	84,500	+0.07(+0.20%)
Oct 27, 2021	35.20	35.28	35.16	35.16	65,160	-0.09(-0.26%)
Oct 26, 2021	35.18			35.25	36,573	+0.02(+0.06%)
Oct 25, 2021	35.34	35.34	35.16	35.23	46,897	-0.07(-0.20%)
Oct 22, 2021	35.16	35.33	35.16	35.30	48,305	+0.10(+0.28%)
Oct 21, 2021	35.12	35.31	35.12	35.20	50,880	+0.09(+0.26%)
Oct 20, 2021	35.17	35.20	35.06	35.11	32,665	+0.03(+0.09%)
Oct 19, 2021	35.20	35.33	35.06	35.08	51,378	-0.08(-0.23%)
Oct 18, 2021	35.02	35.19	34.96	35.16	198,537	+0.19(+0.54%)
Oct 15, 2021	35.39	35.39	34.92	34.97	98,170	-0.13(-0.37%)
Oct 14, 2021	35.26	35.28	35.05	35.10	87,814	-0.01(-0.03%)
Oct 13, 2021	35.05	35.24	35.00	35.11	62,608	+0.06(+0.17%)
Oct 12, 2021	35.10	35.10	35.04	35.05	129,950	-0.01(-0.03%)
Oct 11, 2021	35.21	35.33	35.01	35.06	79,876	-0.16(-0.45%)
Oct 08, 2021	35.34	35.37	35.18	35.22	37,642	-0.12(-0.34%)
Oct 07, 2021	35.40	35.59	35.33	35.34	65,076	-0.05(-0.14%)
Oct 06, 2021	35.20	35.44	35.15	35.39	39,359	+0.17(+0.48%)
Oct 05, 2021	35.14	35.55	35.07	35.22	100,066	+0.06(+0.17%)
Oct 04, 2021	35.13	35.29	35.06	35.16	77,156	+0.04(+0.11%)
Oct 01, 2021	35.37	35.37	34.97	35.12	210,227	-0.25(-0.71%)
Sep 30, 2021	35.36	35.51	35.04	35.37	168,466	+0.01(+0.03%)
Sep 29, 2021	35.33	35.48	34.96	35.36	83,467	+0.10(+0.28%)
Sep 28, 2021	34.98	35.48	34.93	35.26	72,802	+0.27(+0.77%)
Sep 27, 2021	34.85	35.18	34.85	34.99	131,818	+0.21(+0.60%)
Sep 24, 2021	34.91	35.11	34.70	34.78	303,680	-0.20(-0.57%)
Sep 23, 2021	35.19	35.19	34.88	34.98	183,071	-0.04(-0.11%)
Sep 22, 2021	35.26	35.33	34.83	35.02	181,137	-0.06(-0.17%)
Sep 21, 2021	35.27	35.38	35.07	35.08	66,084	-0.10(-0.28%)
Sep 20, 2021	35.05	35.26	34.98	35.18	125,187	+0.10(+0.29%)
Sep 17, 2021	35.17	35.18	35.05	35.08	285,602	+0.02(+0.06%)
Sep 16, 2021	35.21	35.29	35.06	35.06	149,887	-0.06(-0.17%)
Sep 15, 2021	35.50	35.88	35.10	35.12	528,566	-0.34(-0.96%)
Sep 14, 2021	35.40	35.66	35.18	35.46	322,605	+0.16(+0.45%)
Sep 13, 2021	35.33	35.44	35.14	35.30	269,993	+0.11(+0.31%)
Sep 10, 2021	35.50	35.50	35.10	35.19	162,840	-0.19(-0.54%)
Sep 09, 2021	35.51	35.58	35.33	35.38	140,217	-0.18(-0.51%)
Sep 08, 2021	35.58	35.60	35.34	35.56	157,282	+0.05(+0.14%)
Sep 07, 2021	35.80	35.80	35.40	35.51	319,690	-0.17(-0.48%)
Sep 03, 2021	35.57	35.87	35.54	35.68	162,576	+0.09(+0.25%)
Sep 02, 2021	35.60	35.73	35.50	35.59	209,471	+0.06(+0.17%)
Sep 01, 2021	35.49	35.91	35.40	35.53	246,897	+0.03(+0.08%)
Aug 31, 2021	35.44	35.65	35.36	35.50	405,503	+0.05(+0.14%)
Aug 30, 2021	35.50	35.52	35.10	35.45	190,205	-0.02(-0.06%)
Aug 27, 2021	35.40	35.52	35.40	35.47	345,468	+0.07(+0.20%)
Aug 26, 2021	35.30	35.52	35.25	35.40	953,547	+0.00(+0.00%)
Aug 25, 2021	35.16	35.48	35.11	35.40	1,431,045	+0.20(+0.57%)
Aug 24, 2021	35.37	35.48	34.70	35.20	4,902,518	+11.01(+45.51%)
Aug 23, 2021	22.59	24.24	22.51	24.19	73,541	+1.70(+7.56%)
Aug 20, 2021	23.16	23.16	22.17	22.49	121,386	-0.87(-3.72%)
Aug 19, 2021	22.86	23.36	22.77	23.36	38,587	+0.30(+1.30%)
Aug 18, 2021	23.84	23.84	22.91	23.06	36,092	-0.89(-3.72%)
Aug 17, 2021	23.38	23.99	23.20	23.95	38,010	+0.39(+1.66%)
Aug 16, 2021	23.15	24.18	22.97	23.56	64,022	+0.41(+1.77%)
Aug 13, 2021	23.27	23.27	23.05	23.15	15,823	-0.26(-1.11%)
Aug 12, 2021	23.50	23.50	23.28	23.41	27,080	-0.17(-0.72%)
Aug 11, 2021	23.91	24.25	23.34	23.58	33,606	-0.29(-1.21%)
Aug 10, 2021	24.69	24.69	23.71	23.87	38,589	-0.47(-1.93%)
Aug 09, 2021	24.30	24.66	24.19	24.34	21,160	-0.12(-0.49%)
Aug 06, 2021	24.59	24.70	24.32	24.46	26,267	+0.15(+0.62%)
Aug 05, 2021	24.00	24.55	24.00	24.31	23,484	-0.30(-1.22%)
Aug 04, 2021	24.15	24.66	24.15	24.61	22,728	+0.19(+0.78%)
Aug 03, 2021	24.43	24.63	24.30	24.42	28,502	+0.08(+0.33%)
Aug 02, 2021	24.48	24.81	24.23	24.34	37,409	+0.01(+0.04%)
Jul 30, 2021	24.31	24.48	24.23	24.33	38,717	+0.11(+0.45%)
Jul 29, 2021	24.18	24.40	24.02	24.22	29,102	+0.25(+1.04%)
Jul 28, 2021	23.36	24.17	23.33	23.97	34,234	+0.34(+1.44%)
Jul 27, 2021	23.39	23.89	23.26	23.63	24,711	+0.08(+0.34%)
Jul 26, 2021	23.93	24.03	23.35	23.55	22,115	-0.21(-0.88%)
Jul 23, 2021	23.43	23.87	23.13	23.76	31,929	+0.50(+2.15%)
Jul 22, 2021	23.92	23.92	23.05	23.26	18,116	-0.81(-3.37%)
Jul 21, 2021	24.05	24.54	24.00	24.07	42,563	+0.21(+0.88%)
Jul 20, 2021	23.44	24.12	23.44	23.86	120,218	+0.56(+2.40%)
Jul 19, 2021	23.06	23.45	23.00	23.30	57,879	-0.03(-0.13%)
Jul 16, 2021	23.38	23.47	23.02	23.33	56,117	+0.12(+0.52%)
Jul 15, 2021	23.05	23.43	23.05	23.21	20,128	+0.10(+0.43%)
Jul 14, 2021	23.15	23.26	22.86	23.11	33,899	+0.06(+0.26%)
Jul 13, 2021	23.15	23.41	23.02	23.05	42,213	-0.28(-1.20%)
Jul 12, 2021	22.83	23.39	22.80	23.33	28,510	+0.32(+1.39%)
Jul 09, 2021	23.11	23.19	22.89	23.01	33,742	+0.13(+0.57%)
Jul 08, 2021	22.71	23.05	22.56	22.88	37,495	-0.14(-0.61%)
Jul 07, 2021	22.90	23.37	22.85	23.02	30,832	+0.07(+0.31%)
Jul 06, 2021	22.95	23.22	22.65	22.95	46,020	-0.07(-0.30%)
Jul 02, 2021	22.78	23.16	22.58	23.02	35,689	+0.23(+1.01%)
Jul 01, 2021	22.42	22.90	22.30	22.79	92,863	+0.52(+2.33%)
Jun 30, 2021	22.30	22.52	22.08	22.27	67,525	-0.04(-0.18%)
Jun 29, 2021	22.77	22.77	22.11	22.31	63,519	-0.39(-1.72%)
Jun 28, 2021	23.15	23.31	22.61	22.70	77,201	-0.56(-2.41%)
Jun 25, 2021	23.08	23.48	23.07	23.26	236,165	+0.19(+0.82%)
Jun 24, 2021	22.82	23.38	22.80	23.07	36,483	+0.30(+1.32%)
Jun 23, 2021	23.21	23.21	22.69	22.77	42,579	-0.46(-1.98%)
Jun 22, 2021	23.59	23.59	23.09	23.23	28,316	-0.31(-1.32%)
Jun 21, 2021	23.02	23.67	23.02	23.54	57,779	+0.51(+2.21%)
Jun 18, 2021	23.77	23.77	22.60	23.03	242,547	-0.96(-4.00%)
Jun 17, 2021	24.33	24.51	23.89	23.99	42,488	-0.29(-1.19%)
Jun 16, 2021	24.65	24.72	24.27	24.28	47,123	-0.42(-1.70%)
Jun 15, 2021	24.38	24.73	24.09	24.70	60,513	+0.24(+0.98%)
Jun 14, 2021	24.52	24.70	24.32	24.46	34,380	-0.16(-0.65%)
Jun 11, 2021	25.03	25.03	24.44	24.62	35,446	-0.44(-1.76%)
Jun 10, 2021	25.06	25.25	24.66	25.06	77,599	+0.00(+0.00%)
Jun 09, 2021	25.40	25.40	24.96	25.06	77,408	-0.26(-1.03%)
Jun 08, 2021	25.31	25.57	25.10	25.32	61,811	+0.08(+0.32%)
Jun 07, 2021	25.14	25.32	25.00	25.24	36,535	+0.15(+0.60%)
Jun 04, 2021	25.42	25.43	25.06	25.09	36,631	-0.33(-1.30%)
Jun 03, 2021	25.17	25.71	25.13	25.42	52,694	+0.08(+0.32%)
Jun 02, 2021	25.72	25.72	25.17	25.34	32,629	-0.34(-1.32%)
Jun 01, 2021	25.39	25.83	25.14	25.68	91,078	+0.38(+1.50%)
May 28, 2021	25.22	25.44	24.94	25.30	38,925	+0.14(+0.56%)
May 27, 2021	25.16	25.43	25.09	25.16	58,457	+0.14(+0.56%)
May 26, 2021	25.38	25.38	24.97	25.02	25,466	-0.10(-0.40%)
May 25, 2021	25.62	25.73	25.12	25.12	83,283	-0.42(-1.64%)
May 24, 2021	25.33	25.73	25.18	25.54	77,994	+0.31(+1.23%)
May 21, 2021	25.40	25.50	25.08	25.23	62,492	+0.08(+0.32%)
May 20, 2021	24.92	25.33	24.84	25.15	49,922	+0.13(+0.52%)
May 19, 2021	24.86	25.10	24.80	25.02	48,731	-0.19(-0.75%)
May 18, 2021	25.07	25.40	24.99	25.21	41,618	+0.03(+0.12%)
May 17, 2021	24.71	25.40	24.71	25.18	45,847	+0.27(+1.08%)
May 14, 2021	24.16	25.00	24.05	24.91	87,361	+0.86(+3.58%)
May 13, 2021	23.77	24.27	23.77	24.05	45,417	+0.22(+0.92%)
May 12, 2021	24.39	24.43	23.65	23.83	32,356	-0.67(-2.73%)
May 11, 2021	24.59	24.77	24.27	24.50	39,836	-0.31(-1.25%)
May 10, 2021	24.80	25.40	24.57	24.81	80,383	-0.02(-0.08%)
May 07, 2021	25.64	25.64	24.27	24.83	54,088	-0.77(-3.01%)
May 06, 2021	24.07	25.64	24.00	25.60	77,939	+1.67(+6.98%)
May 05, 2021	23.91	23.99	23.19	23.93	73,402	+0.00(+0.00%)
May 04, 2021	24.77	24.77	23.79	23.93	39,494	-0.87(-3.51%)
May 03, 2021	23.81	25.03	23.75	24.80	84,530	+1.09(+4.60%)
Apr 30, 2021	23.50	23.80	23.39	23.71	96,700	+0.00(+0.00%)
Apr 29, 2021	24.05	24.27	23.47	23.71	94,962	-0.30(-1.25%)
Apr 28, 2021	24.67	24.80	23.98	24.01	57,282	-0.67(-2.71%)
Apr 27, 2021	25.23	25.23	24.48	24.68	56,613	-0.59(-2.33%)
Apr 26, 2021	25.50	25.67	25.25	25.27	37,087	-0.08(-0.32%)
Apr 23, 2021	25.73	25.73	25.31	25.35	82,900	-0.26(-1.02%)
Apr 22, 2021	26.22	26.22	25.55	25.61	69,744	-0.56(-2.14%)
Apr 21, 2021	25.66	26.56	25.36	26.17	86,482	+0.57(+2.23%)
Apr 20, 2021	25.60	26.30	25.37	25.60	81,785	-0.03(-0.12%)
Apr 19, 2021	25.91	25.91	25.09	25.63	89,432	-0.38(-1.46%)
Apr 16, 2021	26.03	26.03	25.23	26.01	92,700	+0.22(+0.85%)
Apr 15, 2021	25.76	25.94	25.57	25.79	70,370	+0.11(+0.43%)
Apr 14, 2021	26.04	26.41	25.50	25.68	108,550	-0.38(-1.46%)
Apr 13, 2021	26.03	26.37	25.64	26.06	32,220	+0.02(+0.08%)
Apr 12, 2021	26.09	26.75	25.91	26.04	61,600	+0.03(+0.12%)
Apr 09, 2021	26.24	26.33	25.91	26.01	61,100	-0.19(-0.73%)
Apr 08, 2021	26.19	26.26	26.00	26.20	50,253	+0.11(+0.42%)
Apr 07, 2021	26.27	26.51	26.00	26.09	70,109	-0.09(-0.34%)
Apr 06, 2021	26.72	26.72	26.00	26.18	58,348	-0.33(-1.24%)
Apr 05, 2021	26.19	26.51	25.89	26.51	65,440	+0.51(+1.96%)