Triple-S Management Corp (NY: GTS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	10.28	11.42	10.11	10.21	222,425	-0.07(-0.68%)
Oct 30, 2008	11.30	11.52	9.810	10.28	162,343	-0.94(-8.38%)
Oct 29, 2008	12.09	12.44	11.11	11.22	75,663	-0.77(-6.42%)
Oct 28, 2008	11.80	12.28	10.50	11.99	90,169	+0.29(+2.48%)
Oct 27, 2008	12.30	12.64	11.70	11.70	36,230	-0.67(-5.42%)
Oct 24, 2008	11.82	12.75	11.47	12.37	32,281	-0.29(-2.29%)
Oct 23, 2008	12.50	13.21	11.84	12.66	61,156	+0.16(+1.28%)
Oct 22, 2008	12.98	13.08	12.00	12.50	67,750	-0.70(-5.30%)
Oct 21, 2008	13.44	13.81	13.15	13.20	39,819	-0.42(-3.08%)
Oct 20, 2008	12.95	13.62	12.35	13.62	34,800	+1.17(+9.40%)
Oct 17, 2008	13.80	13.98	12.45	12.45	89,778	-1.61(-11.45%)
Oct 16, 2008	12.45	14.35	12.45	14.06	72,431	+1.65(+13.30%)
Oct 15, 2008	12.53	13.01	12.35	12.41	63,140	-0.24(-1.90%)
Oct 14, 2008	13.76	13.99	12.41	12.65	68,745	-1.02(-7.46%)
Oct 13, 2008	13.78	14.10	12.73	13.67	77,767	+0.17(+1.26%)
Oct 10, 2008	10.50	14.40	10.00	13.50	181,052	+1.31(+10.75%)
Oct 09, 2008	13.04	13.11	11.50	12.19	125,656	-0.80(-6.16%)
Oct 08, 2008	14.20	14.39	12.93	12.99	61,145	-1.23(-8.65%)
Oct 07, 2008	15.81	16.10	14.22	14.22	34,312	-1.41(-9.02%)
Oct 06, 2008	15.11	15.77	14.81	15.63	60,032	-0.01(-0.06%)
Oct 03, 2008	14.97	16.44	14.97	15.64	48,100	+0.77(+5.18%)
Oct 02, 2008	15.35	15.44	14.63	14.87	41,927	-0.38(-2.49%)
Oct 01, 2008	16.11	16.21	15.05	15.25	39,354	-1.04(-6.38%)
Sep 30, 2008	15.52	16.38	15.52	16.29	36,669	+0.84(+5.44%)
Sep 29, 2008	17.08	17.08	15.30	15.45	78,022	-1.13(-6.82%)
Sep 26, 2008	15.70	16.77	15.70	16.58	0	+0.64(+4.02%)
Sep 25, 2008	15.93	16.66	15.70	15.94	763,057	+0.02(+0.13%)
Sep 24, 2008	16.90	16.90	15.92	15.92	16,269	-0.77(-4.61%)
Sep 23, 2008	16.99	17.00	16.69	16.69	16,116	-0.18(-1.07%)
Sep 22, 2008	17.00	17.20	15.00	16.87	23,715	-0.68(-3.87%)
Sep 19, 2008	17.43	17.55	16.01	17.55	0	+2.01(+12.93%)
Sep 18, 2008	15.68	15.82	15.14	15.54	80,150	+0.13(+0.84%)
Sep 17, 2008	16.34	16.34	15.19	15.41	90,080	-1.03(-6.27%)
Sep 16, 2008	15.70	16.81	15.70	16.44	133,188	+0.51(+3.20%)
Sep 15, 2008	16.45	16.66	15.93	15.93	32,607	-0.58(-3.51%)
Sep 12, 2008	16.81	16.83	16.50	16.51	22,300	-0.35(-2.08%)
Sep 11, 2008	17.08	17.10	16.67	16.86	43,374	-0.27(-1.58%)
Sep 10, 2008	16.83	17.45	16.34	17.13	82,550	+0.53(+3.19%)
Sep 09, 2008	17.31	17.71	16.60	16.60	68,740	-0.66(-3.82%)
Sep 08, 2008	17.53	17.66	17.21	17.26	62,250	+0.27(+1.59%)
Sep 05, 2008	17.25	17.31	16.65	16.99	0	-0.29(-1.68%)
Sep 04, 2008	17.45	17.54	17.10	17.28	43,100	-0.35(-1.99%)
Sep 03, 2008	17.46	17.80	17.41	17.63	30,300	+0.16(+0.92%)
Sep 02, 2008	17.05	17.97	17.05	17.47	30,261	+0.11(+0.63%)
Aug 29, 2008	17.81	17.85	17.03	17.36	34,797	-0.46(-2.58%)
Aug 28, 2008	17.18	17.87	17.18	17.82	25,700	+0.62(+3.60%)
Aug 27, 2008	16.91	17.59	16.86	17.20	22,442	+0.20(+1.18%)
Aug 26, 2008	16.87	17.15	16.72	17.00	13,233	+0.13(+0.77%)
Aug 25, 2008	17.41	17.44	16.61	16.87	35,300	-0.53(-3.05%)
Aug 22, 2008	17.15	17.92	17.15	17.40	27,914	+0.30(+1.75%)
Aug 21, 2008	17.01	17.23	17.01	17.10	21,119	-0.01(-0.06%)
Aug 20, 2008	16.90	17.39	16.89	17.11	37,335	+0.21(+1.24%)
Aug 19, 2008	16.90	17.31	16.76	16.90	23,800	-0.08(-0.47%)
Aug 18, 2008	17.60	18.05	16.97	16.98	52,318	-0.55(-3.14%)
Aug 15, 2008	17.92	18.00	17.16	17.53	0	-0.12(-0.68%)
Aug 14, 2008	17.18	17.68	17.08	17.65	38,570	+0.50(+2.92%)
Aug 13, 2008	17.20	17.52	17.11	17.15	54,900	-0.05(-0.29%)
Aug 12, 2008	17.15	17.60	16.95	17.20	40,919	-0.02(-0.12%)
Aug 11, 2008	16.85	17.44	16.52	17.22	67,673	+0.35(+2.07%)
Aug 08, 2008	16.52	17.34	16.43	16.87	124,790	+0.30(+1.81%)
Aug 07, 2008	16.77	16.93	16.34	16.57	79,389	-0.25(-1.49%)
Aug 06, 2008	16.79	16.96	15.97	16.82	92,509	-0.12(-0.71%)
Aug 05, 2008	15.93	16.98	15.50	16.94	199,435	+1.03(+6.47%)
Aug 04, 2008	15.85	15.92	15.41	15.91	110,929	+0.02(+0.13%)
Aug 01, 2008	15.87	16.14	15.50	15.89	85,271	+0.02(+0.13%)
Jul 31, 2008	16.25	16.58	15.69	15.87	62,420	-0.62(-3.76%)
Jul 30, 2008	16.98	17.24	16.04	16.49	54,142	-0.31(-1.85%)
Jul 29, 2008	16.80	16.99	15.98	16.80	74,862	+0.92(+5.79%)
Jul 28, 2008	15.53	15.99	15.27	15.88	208,318	+0.23(+1.47%)
Jul 25, 2008	16.40	16.49	15.43	15.65	246,375	-0.58(-3.57%)
Jul 24, 2008	17.48	17.48	16.08	16.23	283,447	-1.24(-7.10%)
Jul 23, 2008	17.49	18.08	17.40	17.47	132,566	-0.02(-0.11%)
Jul 22, 2008	16.73	17.74	16.66	17.49	127,275	+0.74(+4.42%)
Jul 21, 2008	16.30	16.88	16.30	16.75	48,656	+0.45(+2.76%)
Jul 18, 2008	16.60	16.60	15.98	16.30	43,550	-0.31(-1.87%)
Jul 17, 2008	16.78	16.78	15.83	16.61	44,625	+0.12(+0.73%)
Jul 16, 2008	16.22	16.64	15.95	16.49	99,599	+0.30(+1.85%)
Jul 15, 2008	16.19	16.66	15.80	16.19	102,936	-0.24(-1.46%)
Jul 14, 2008	16.75	16.75	16.25	16.43	142,459	-0.16(-0.96%)
Jul 11, 2008	16.35	16.70	16.14	16.59	144,972	-0.09(-0.54%)
Jul 10, 2008	16.39	16.77	16.31	16.68	74,744	+0.24(+1.46%)
Jul 09, 2008	16.52	16.66	16.30	16.44	79,512	-0.24(-1.44%)
Jul 08, 2008	16.46	16.77	16.18	16.68	121,237	+0.12(+0.72%)
Jul 07, 2008	16.85	16.94	16.28	16.56	119,050	-0.29(-1.72%)
Jul 04, 2008	16.90	17.22	16.69	16.85	29,109	+0.00(+0.00%)
Jul 03, 2008	16.90	17.22	16.69	16.85	29,109	-0.13(-0.77%)
Jul 02, 2008	16.71	17.43	16.71	16.98	99,600	+0.22(+1.31%)
Jul 01, 2008	16.21	17.03	16.21	16.76	124,505	+0.41(+2.51%)
Jun 30, 2008	17.37	18.04	16.35	16.35	196,825	-0.96(-5.55%)
Jun 27, 2008	16.91	17.31	16.34	17.31	586,008	+0.42(+2.49%)
Jun 26, 2008	16.70	17.03	16.67	16.89	106,511	-0.11(-0.65%)
Jun 25, 2008	16.84	17.14	16.78	17.00	82,777	+0.10(+0.59%)
Jun 24, 2008	17.17	17.17	16.67	16.90	89,312	-0.29(-1.69%)
Jun 23, 2008	17.70	17.70	16.87	17.19	76,433	-0.47(-2.66%)
Jun 20, 2008	17.18	17.89	16.86	17.66	150,191	+0.40(+2.32%)
Jun 19, 2008	17.77	18.10	16.69	17.26	478,575	-0.85(-4.69%)
Jun 18, 2008	18.51	18.56	18.07	18.11	76,435	-0.57(-3.05%)
Jun 17, 2008	18.90	18.90	18.50	18.68	44,688	-0.23(-1.22%)
Jun 16, 2008	18.99	19.04	18.64	18.91	76,340	-0.23(-1.20%)
Jun 13, 2008	18.85	19.20	18.62	19.14	59,591	+0.33(+1.75%)
Jun 12, 2008	18.90	19.10	18.71	18.81	50,289	+0.05(+0.27%)
Jun 11, 2008	19.63	19.63	18.76	18.76	54,548	-1.01(-5.11%)
Jun 10, 2008	19.75	19.84	19.13	19.77	53,802	+0.29(+1.49%)
Jun 09, 2008	19.49	19.74	19.13	19.48	117,478	-0.09(-0.46%)
Jun 06, 2008	19.60	19.84	19.20	19.57	86,688	-0.23(-1.16%)
Jun 05, 2008	19.40	19.94	19.40	19.80	142,836	+0.37(+1.90%)
Jun 04, 2008	18.69	19.61	18.66	19.43	137,280	+0.57(+3.02%)
Jun 03, 2008	18.73	19.00	18.50	18.86	337,143	+0.22(+1.18%)
Jun 02, 2008	18.90	18.99	17.87	18.64	171,805	-0.28(-1.48%)
May 30, 2008	19.25	19.49	18.92	18.92	271,774	-0.29(-1.51%)
May 29, 2008	18.95	19.25	18.80	19.21	194,986	+0.26(+1.37%)
May 28, 2008	18.97	19.00	18.77	18.95	21,686	-0.03(-0.16%)
May 27, 2008	18.55	19.00	18.55	18.98	73,998	+0.43(+2.32%)
May 26, 2008	18.60	19.00	18.41	18.55	0	+0.00(+0.00%)
May 23, 2008	18.60	19.00	18.41	18.55	140,727	-0.05(-0.27%)
May 22, 2008	18.33	18.63	18.03	18.60	106,450	+0.42(+2.31%)
May 21, 2008	18.40	18.89	18.18	18.18	58,081	-0.21(-1.14%)
May 20, 2008	17.83	18.40	17.75	18.39	68,481	+0.37(+2.05%)
May 19, 2008	18.21	18.43	18.00	18.02	106,719	-0.48(-2.59%)
May 16, 2008	18.65	18.65	18.00	18.50	67,324	-0.06(-0.32%)
May 15, 2008	18.45	18.56	18.42	18.56	50,505	+0.00(+0.00%)
May 14, 2008	17.52	18.60	17.52	18.56	177,828	+0.87(+4.92%)
May 13, 2008	17.75	17.80	17.43	17.69	77,994	-0.17(-0.95%)
May 12, 2008	18.21	18.21	17.31	17.86	76,490	-0.21(-1.16%)
May 09, 2008	17.65	18.14	17.55	18.07	84,242	+0.27(+1.52%)
May 08, 2008	17.29	17.80	17.09	17.80	191,647	+0.48(+2.77%)
May 07, 2008	17.39	17.41	17.00	17.32	293,937	+0.03(+0.17%)
May 06, 2008	17.85	17.92	16.65	17.29	365,574	-0.59(-3.30%)
May 05, 2008	18.33	18.33	17.88	17.88	287,513	-0.40(-2.19%)
May 02, 2008	18.39	18.40	18.01	18.28	73,179	+0.03(+0.16%)
May 01, 2008	18.17	18.43	18.03	18.25	144,555	+0.01(+0.05%)
Apr 30, 2008	18.65	18.80	18.20	18.24	151,510	-0.33(-1.78%)
Apr 29, 2008	18.81	18.85	18.09	18.57	92,183	-0.24(-1.28%)
Apr 28, 2008	19.00	19.00	18.70	18.81	140,571	-0.38(-1.98%)
Apr 25, 2008	18.94	19.20	18.79	19.19	79,811	+0.29(+1.53%)
Apr 24, 2008	18.65	18.90	18.07	18.90	58,410	+0.38(+2.05%)
Apr 23, 2008	19.25	19.25	18.50	18.52	62,500	-0.69(-3.59%)
Apr 22, 2008	18.40	19.34	18.18	19.21	168,958	+0.58(+3.11%)
Apr 21, 2008	18.22	18.83	18.22	18.63	117,203	+0.23(+1.25%)
Apr 18, 2008	18.55	18.65	18.35	18.40	65,930	+0.15(+0.82%)
Apr 17, 2008	18.07	18.41	17.85	18.25	91,280	+0.06(+0.33%)
Apr 16, 2008	18.12	18.78	18.08	18.19	119,323	+0.21(+1.17%)
Apr 15, 2008	18.21	18.65	17.44	17.98	160,833	-0.31(-1.69%)
Apr 14, 2008	18.04	18.48	17.43	18.29	162,577	+0.33(+1.84%)
Apr 11, 2008	18.20	19.05	17.90	17.96	203,700	-0.26(-1.43%)
Apr 10, 2008	18.10	18.44	18.06	18.22	96,100	+0.14(+0.77%)
Apr 09, 2008	18.05	18.35	17.92	18.08	98,200	-0.05(-0.28%)
Apr 08, 2008	17.50	18.81	17.41	18.13	231,305	+0.73(+4.20%)
Apr 07, 2008	17.72	17.85	17.34	17.40	63,500	-0.35(-1.97%)
Apr 04, 2008	17.32	17.80	17.32	17.75	135,800	+0.49(+2.84%)
Apr 03, 2008	17.65	17.67	17.25	17.26	191,286	-0.39(-2.21%)
Apr 02, 2008	17.49	17.86	17.45	17.65	272,353	+0.23(+1.32%)
Apr 01, 2008	18.00	18.00	17.24	17.42	336,818	-0.23(-1.30%)
Mar 31, 2008	18.47	18.47	17.06	17.65	1,320,900	-0.51(-2.81%)
Mar 28, 2008	18.90	18.90	17.62	18.16	154,700	-0.81(-4.27%)
Mar 27, 2008	19.42	19.52	18.82	18.97	35,800	-0.45(-2.32%)
Mar 26, 2008	18.73	19.48	18.58	19.42	32,899	+0.59(+3.13%)
Mar 25, 2008	18.74	19.56	18.50	18.83	235,900	-0.05(-0.26%)
Mar 24, 2008	17.85	19.09	17.80	18.88	346,604	+1.03(+5.77%)
Mar 21, 2008	18.35	18.35	17.36	17.85	337,700	+0.00(+0.00%)
Mar 20, 2008	18.35	18.35	17.36	17.85	337,700	-0.56(-3.04%)
Mar 19, 2008	17.95	18.75	17.95	18.41	92,825	+0.41(+2.28%)
Mar 18, 2008	17.92	18.25	17.58	18.00	121,400	+0.10(+0.56%)
Mar 17, 2008	18.00	18.35	17.01	17.90	101,300	-0.65(-3.50%)
Mar 14, 2008	19.11	19.14	18.47	18.55	61,500	-0.65(-3.39%)
Mar 13, 2008	18.50	19.25	18.00	19.20	172,159	+0.60(+3.23%)
Mar 12, 2008	18.65	18.70	16.83	18.60	412,868	-0.15(-0.80%)
Mar 11, 2008	19.75	19.75	18.07	18.75	470,970	-1.30(-6.48%)
Mar 10, 2008	20.00	20.12	19.85	20.05	119,400	-0.25(-1.23%)
Mar 07, 2008	20.70	20.75	20.08	20.30	30,370	-0.34(-1.67%)
Mar 06, 2008	20.80	20.95	20.64	20.64	20,700	-0.25(-1.18%)
Mar 05, 2008	21.18	21.18	20.02	20.89	64,500	-0.29(-1.37%)
Mar 04, 2008	22.17	22.25	20.85	21.18	591,650	-0.11(-0.52%)
Mar 03, 2008	20.20	21.49	20.20	21.29	212,285	+1.09(+5.40%)
Feb 29, 2008	20.60	20.60	20.10	20.20	25,300	-0.44(-2.13%)
Feb 28, 2008	20.40	20.68	20.30	20.64	25,300	+0.05(+0.24%)
Feb 27, 2008	20.02	20.69	20.02	20.59	20,900	+0.49(+2.44%)
Feb 26, 2008	20.57	20.59	19.77	20.10	47,027	-0.57(-2.76%)
Feb 25, 2008	20.99	20.99	20.40	20.67	37,500	+0.17(+0.83%)
Feb 22, 2008	20.51	20.74	20.45	20.50	52,100	+0.00(+0.00%)
Feb 21, 2008	20.55	20.73	20.47	20.50	30,100	-0.15(-0.73%)
Feb 20, 2008	20.85	20.85	20.57	20.65	38,800	-0.15(-0.72%)
Feb 19, 2008	20.65	20.86	20.51	20.80	62,150	+0.15(+0.73%)
Feb 18, 2008	20.58	20.68	20.50	20.65	0	+0.00(+0.00%)
Feb 15, 2008	20.58	20.68	20.50	20.65	29,900	+0.24(+1.18%)
Feb 14, 2008	20.00	20.43	19.71	20.41	66,800	+0.41(+2.05%)
Feb 13, 2008	20.90	20.90	19.96	20.00	157,300	-0.05(-0.25%)
Feb 12, 2008	19.61	20.10	19.61	20.05	199,200	+0.33(+1.67%)
Feb 11, 2008	20.12	20.12	19.50	19.72	315,920	+0.74(+3.90%)
Feb 08, 2008	19.00	19.20	18.72	18.98	123,800	-0.02(-0.11%)
Feb 07, 2008	18.66	19.04	18.56	19.00	101,100	-0.10(-0.52%)
Feb 06, 2008	19.18	19.61	19.01	19.10	42,200	+0.00(+0.00%)
Feb 05, 2008	18.96	19.18	18.90	19.10	29,600	-0.11(-0.57%)
Feb 04, 2008	18.77	19.33	18.77	19.21	41,860	-0.07(-0.36%)
Feb 01, 2008	19.20	19.58	18.90	19.28	48,900	+0.27(+1.42%)
Jan 31, 2008	19.01	19.11	18.77	19.01	36,600	-0.10(-0.52%)
Jan 30, 2008	18.99	19.26	18.70	19.11	44,000	-0.09(-0.47%)
Jan 29, 2008	19.35	19.35	18.90	19.20	45,800	-0.19(-0.98%)
Jan 28, 2008	19.00	19.48	18.86	19.39	45,400	-0.10(-0.51%)
Jan 25, 2008	19.40	19.95	19.00	19.49	60,100	-0.10(-0.51%)
Jan 24, 2008	19.59	19.60	18.99	19.59	35,600	+0.59(+3.11%)
Jan 23, 2008	18.84	19.10	18.05	19.00	69,313	+0.34(+1.82%)
Jan 22, 2008	17.48	19.24	17.48	18.66	175,750	-0.50(-2.61%)
Jan 21, 2008	19.99	19.99	18.00	19.16	0	+0.00(+0.00%)
Jan 18, 2008	19.99	19.99	18.00	19.16	155,781	-0.04(-0.21%)
Jan 17, 2008	20.23	20.23	18.89	19.20	74,300	-0.55(-2.78%)
Jan 16, 2008	18.51	19.99	18.51	19.75	550,770	+0.77(+4.06%)
Jan 15, 2008	18.40	19.22	18.03	18.98	353,124	+0.48(+2.59%)
Jan 14, 2008	18.60	18.70	18.50	18.50	56,700	-0.05(-0.27%)
Jan 11, 2008	19.04	19.04	18.33	18.55	41,100	-0.06(-0.32%)
Jan 10, 2008	18.31	18.74	18.31	18.61	58,850	-0.09(-0.48%)
Jan 09, 2008	18.83	18.84	18.36	18.70	97,750	-0.28(-1.48%)
Jan 08, 2008	18.60	19.68	18.60	18.98	171,292	+0.43(+2.32%)
Jan 07, 2008	18.18	18.79	18.18	18.55	110,479	-0.29(-1.54%)
Jan 04, 2008	19.05	19.17	18.00	18.84	193,985	-0.65(-3.34%)
Jan 03, 2008	19.61	20.05	19.25	19.49	151,594	-0.51(-2.55%)
Jan 02, 2008	20.24	20.39	19.95	20.00	181,333	-0.21(-1.04%)
Jan 01, 2008	20.34	20.35	20.00	20.21	128,764	+0.00(+0.00%)
Dec 31, 2007	20.34	20.35	20.00	20.21	128,764	-0.12(-0.59%)
Dec 28, 2007	20.42	20.48	20.20	20.33	166,053	+0.08(+0.40%)
Dec 27, 2007	20.50	20.65	20.07	20.25	162,241	+0.11(+0.55%)
Dec 26, 2007	21.20	21.20	19.96	20.14	228,350	-0.66(-3.17%)
Dec 24, 2007	19.34	20.91	19.31	20.80	141,900	+1.70(+8.90%)
Dec 21, 2007	19.03	19.45	19.00	19.10	177,382	+0.07(+0.37%)
Dec 20, 2007	19.47	19.48	18.97	19.03	171,600	-0.09(-0.47%)
Dec 19, 2007	19.50	19.50	19.05	19.12	194,500	-0.03(-0.16%)
Dec 18, 2007	18.74	19.49	18.39	19.15	291,600	+0.80(+4.36%)
Dec 17, 2007	18.53	18.75	18.00	18.35	205,300	-0.15(-0.81%)
Dec 14, 2007	18.50	19.00	18.00	18.50	204,900	+0.10(+0.54%)
Dec 13, 2007	18.49	18.50	18.25	18.40	220,600	+0.32(+1.77%)
Dec 12, 2007	18.60	18.75	17.76	18.08	457,635	+0.67(+3.85%)
Dec 11, 2007	17.10	17.73	17.00	17.41	1,202,200	+1.54(+9.70%)
Dec 10, 2007	15.25	15.95	14.98	15.87	215,700	+0.72(+4.75%)