Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/27/2015	-2.00 / -2.30%	81.00	85.00	81.00	85.00	81.33	22.77	750
10/26/2015	0.00 / 0.00%	86.50	87.00	86.50	87.00	86.75	23.30	70
10/23/2015	+1.00 / +1.16%	86.00	87.00	82.00	87.00	84.31	23.30	1,020
10/22/2015	+1.50 / +1.78%	86.00	86.00	86.00	86.00	86.00	23.04	10
10/21/2015	+3.50 / +4.32%	82.00	85.00	82.00	84.50	83.38	22.64	930
10/20/2015	+2.50 / +3.18%	80.00	82.50	78.50	81.00	81.52	21.70	9,360
10/19/2015	+4.50 / +6.08%	79.00	79.00	72.50	78.50	75.00	21.03	40
10/16/2015	-3.50 / -4.52%	77.50	81.50	72.50	74.00	79.17	19.82	240
10/15/2015	+0.50 / +0.65%	82.00	82.00	77.00	77.50	80.80	20.76	10,780
10/14/2015	+5.00 / +6.94%	77.00	77.00	73.00	77.00	76.89	20.63	7,400
10/13/2015	+4.50 / +6.67%	68.00	72.00	67.50	72.00	69.93	19.29	5,720
10/12/2015	+2.50 / +3.85%	66.50	67.50	66.00	67.50	66.52	18.08	4,600
10/9/2015	0.00 / 0.00%	65.00	66.50	65.00	65.00	65.79	17.41	4,180
10/8/2015	+1.00 / +1.56%	64.00	66.00	64.00	65.00	64.91	17.41	9,120
10/7/2015	+1.50 / +2.40%	63.00	64.00	63.00	64.00	63.29	17.14	4,140
10/6/2015	+0.50 / +0.81%	62.00	62.50	62.00	62.50	62.12	16.74	3,300
10/5/2015	0.00 / 0.00%	62.00	62.00	62.00	62.00	62.00	16.61	10
10/2/2015	0.00 / 0.00%	62.00	62.00	61.50	62.00	61.82	16.61	3,510
10/1/2015	0.00 / 0.00%	62.00	62.50	61.50	62.00	61.86	16.61	5,690
9/30/2015	0.00 / 0.00%	62.00	62.00	61.50	62.00	61.50	16.61	2,260
9/29/2015	+0.50 / +0.81%	61.50	62.00	61.00	62.00	61.11	16.61	121,530
9/28/2015	0.00 / 0.00%	60.00	61.50	60.00	61.50	60.00	16.47	150
9/25/2015	0.00 / 0.00%	60.50	61.50	60.50	61.50	60.74	16.47	4,890
9/24/2015	-0.50 / -0.81%	61.00	61.50	61.00	61.50	61.25	16.47	100
9/23/2015	0.00 / 0.00%	61.50	62.00	60.00	62.00	61.62	16.61	990
9/22/2015	0.00 / 0.00%	62.00	62.00	62.00	62.00	62.00	16.61	0
9/21/2015	0.00 / 0.00%	59.00	62.00	59.00	62.00	60.50	16.61	410
9/18/2015	0.00 / 0.00%	62.00	62.00	62.00	62.00	62.00	16.61	0
9/17/2015	0.00 / 0.00%	59.50	62.00	59.50	62.00	61.90	16.61	210
9/16/2015	0.00 / 0.00%	60.00	62.00	60.00	62.00	60.87	16.61	460

<<Previous 30 days Next 30 days>>

TMS News

29/04	TMS: Minutes & Resolution of the 2025 AGM
23/04	TMS: Update Documents for AGM 2025
23/04	TMS: BOD resolution dated April 21, 2025
23/04	TMS: BOD resolution dated April 21, 2025
23/04	TMS: Supplement to documents of AGM 2025

More News

Related Companies

	Volume	Price	Change
ACV	300,500	97.00	-1.02%
ASG	17,800	17.40	1.16%
BLN	0	7.00	0.00%
BSG	26,300	12.50	-12.59%
CAG	2,200	8.00	-1.23%
CIA	12,500	9.60	-2.04%
CLL	16,300	33.50	-0.15%