|
Live Quote:
On
|
|
|
|
|
Monday, June 9, 2025 2:12:49 AM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 10/10/2011
|
|
| Open |
19.20 |
| High |
19.20 |
| Low |
19.20 |
| Volume |
500 |
| Split-adjusted Price |
4.29 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2011
|
+0.10 / +0.52%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
4.29
|
500
|
|
|
10/7/2011
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
4.26
|
0
|
|
|
10/6/2011
|
+0.90 / +4.95%
|
18.00
|
19.10
|
18.00
|
19.10
|
19.10
|
4.26
|
3,990
|
|
|
10/5/2011
|
-0.80 / -4.21%
|
19.90
|
19.90
|
18.20
|
18.20
|
18.20
|
4.06
|
270
|
|
|
10/4/2011
|
+0.90 / +4.97%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.24
|
1,600
|
|
|
10/3/2011
|
-0.90 / -4.74%
|
18.10
|
19.00
|
18.10
|
18.10
|
18.10
|
4.04
|
1,690
|
|
|
9/30/2011
|
-0.70 / -3.55%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.24
|
10
|
|
|
9/29/2011
|
+0.70 / +3.68%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
4.40
|
100
|
|
|
9/28/2011
|
-0.90 / -4.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.24
|
3,860
|
|
|
9/27/2011
|
-1.00 / -4.78%
|
19.90
|
21.50
|
19.90
|
19.90
|
19.90
|
4.44
|
1,900
|
|
|
9/26/2011
|
-1.00 / -4.57%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
4.67
|
10
|
|
|
9/23/2011
|
+0.40 / +1.86%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
4.89
|
100
|
|
|
9/22/2011
|
+0.50 / +2.38%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
4.80
|
60
|
|
|
9/21/2011
|
+0.90 / +4.48%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.69
|
30
|
|
|
9/20/2011
|
+0.90 / +4.69%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
4.49
|
100
|
|
|
9/19/2011
|
-0.80 / -4.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
4.29
|
10
|
|
|
9/16/2011
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.46
|
700
|
|
|
9/15/2011
|
-1.00 / -4.76%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.00
|
4.46
|
890
|
|
|
9/14/2011
|
-0.50 / -2.33%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.69
|
910
|
|
|
9/13/2011
|
+0.20 / +0.94%
|
20.90
|
21.50
|
20.90
|
21.50
|
21.50
|
4.80
|
1,300
|
|
|
9/12/2011
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
4.75
|
0
|
|
|
9/9/2011
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.30
|
21.30
|
21.30
|
4.75
|
200
|
|
|
9/8/2011
|
-1.10 / -4.91%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
4.75
|
3,000
|
|
|
9/7/2011
|
-1.10 / -4.68%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
5.00
|
1,040
|
|
|
9/6/2011
|
0.00 / 0.00%
|
22.40
|
23.50
|
22.40
|
23.50
|
23.50
|
5.25
|
1,020
|
|
|
9/5/2011
|
+0.90 / +3.98%
|
21.50
|
23.50
|
21.50
|
23.50
|
23.50
|
5.25
|
3,000
|
|
|
9/1/2011
|
-0.40 / -1.74%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
5.04
|
60
|
|
|
8/31/2011
|
+0.50 / +2.22%
|
22.00
|
23.00
|
22.00
|
23.00
|
23.00
|
5.13
|
150
|
|
|
8/30/2011
|
+0.70 / +3.21%
|
20.80
|
22.50
|
20.80
|
22.50
|
22.50
|
5.02
|
1,270
|
|
|
8/29/2011
|
+0.90 / +4.31%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
4.87
|
100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|