Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/27/2009	+0.70 / +2.24%	29.80	32.50	29.80	32.00	32.00	5.49	8,180
11/26/2009	-1.60 / -4.86%	31.30	32.00	31.30	31.30	31.30	5.37	3,020
11/25/2009	+0.10 / +0.30%	34.00	34.00	31.20	32.90	32.90	5.64	540
11/24/2009	-1.00 / -2.96%	32.70	34.50	32.70	32.80	32.80	5.62	9,000
11/23/2009	-1.70 / -4.79%	36.00	36.00	33.80	33.80	33.80	5.79	8,170
11/20/2009	-1.50 / -4.05%	36.10	37.40	35.50	35.50	35.50	6.09	25,960
11/19/2009	-0.30 / -0.80%	37.30	37.50	37.00	37.00	37.00	6.34	20,890
11/18/2009	+0.80 / +2.19%	37.40	37.40	36.00	37.30	37.30	6.39	4,480
11/17/2009	-1.30 / -3.44%	37.80	38.00	36.50	36.50	36.50	6.26	22,320
11/16/2009	0.00 / 0.00%	38.00	38.00	37.80	37.80	37.80	6.48	11,120
11/13/2009	+1.80 / +5.00%	34.50	37.80	34.50	37.80	37.80	6.48	41,220
11/12/2009	0.00 / 0.00%	35.50	37.80	35.50	36.00	36.00	6.17	68,570
11/11/2009	+0.40 / +1.12%	37.10	37.10	34.50	36.00	36.00	6.17	59,230
11/10/2009	+1.60 / +4.71%	32.50	35.70	32.30	35.60	35.60	6.10	66,250
11/9/2009	-7.20 / -17.48%	32.00	34.00	32.00	34.00	34.00	5.83	15,730
11/6/2009	-0.50 / -1.20%	41.70	42.50	41.00	41.20	41.20	5.75	55,020
11/5/2009	+0.20 / +0.48%	40.70	43.50	40.70	41.70	41.70	5.82	19,760
11/4/2009	-1.10 / -2.58%	41.50	41.70	41.50	41.50	41.50	5.79	20,680
11/3/2009	-2.20 / -4.91%	42.60	43.10	42.60	42.60	42.60	5.95	134,200
11/2/2009	-2.30 / -4.88%	44.80	44.80	44.80	44.80	44.80	6.25	35,610
10/30/2009	+2.20 / +4.90%	46.90	47.10	44.90	47.10	47.10	6.57	65,170
10/29/2009	-0.10 / -0.22%	43.00	44.90	42.90	44.90	44.90	6.27	104,540
10/28/2009	+2.10 / +4.90%	43.00	45.00	43.00	45.00	45.00	6.28	173,860
10/27/2009	+2.00 / +4.89%	42.90	42.90	42.00	42.90	42.90	5.99	227,360
10/26/2009	+1.90 / +4.87%	40.50	40.90	40.40	40.90	40.90	5.71	157,630
10/23/2009	+0.20 / +0.52%	39.90	40.00	39.00	39.00	39.00	5.44	95,030
10/22/2009	-0.50 / -1.27%	39.00	39.00	38.30	38.80	38.80	5.42	37,520
10/21/2009	-0.50 / -1.26%	39.80	40.20	39.00	39.30	39.30	5.49	59,270
10/20/2009	+0.20 / +0.51%	38.50	40.50	38.50	39.80	39.80	5.55	53,000
10/19/2009	+1.80 / +4.76%	38.90	39.60	38.90	39.60	39.60	5.53	61,680

<<Previous 30 days Next 30 days>>

TMS News

09/10	TMS: Result of share issuance for dividend payment
09/10	TMS: Change of outstanding voting shares
02/10	TMS: BOD resolution dated September 30, 2024
02/10	TMS: Change in personnel
01/10	TMS: Report affiliated person trade

More News

Related Companies

	Volume	Price	Change
ACV	342,400	113.80	1.52%
ASG	2,500	19.00	0.00%
BLN	0	7.30	0.00%
BSG	6,600	12.00	-1.64%
CAG	1,500	7.80	2.63%
CIA	6,200	9.80	-1.01%
CLL	100	37.85	0.13%