Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/20/2016	-1.00 / -1.89%	51.10	52.00	51.00	52.00	51.24	15.90	2,010
12/19/2016	+1.50 / +2.91%	52.00	53.00	51.00	53.00	51.85	16.21	4,030
12/16/2016	-0.50 / -0.96%	51.00	51.50	50.00	51.50	50.38	15.75	3,930
12/15/2016	0.00 / 0.00%	53.20	53.20	50.50	52.00	51.33	15.90	2,630
12/14/2016	0.00 / 0.00%	53.50	53.50	50.00	52.00	50.25	15.90	2,040
12/13/2016	-1.80 / -3.35%	52.00	52.50	51.50	52.00	52.03	15.90	14,050
12/12/2016	-1.20 / -2.18%	52.00	53.80	51.20	53.80	51.71	16.45	2,920
12/9/2016	+2.10 / +3.97%	53.30	55.00	53.30	55.00	54.55	16.82	660
12/8/2016	-0.80 / -1.49%	52.90	54.40	52.50	52.90	52.96	16.18	4,060
12/7/2016	+1.70 / +3.27%	53.80	53.80	52.00	53.70	52.26	16.42	5,320
12/6/2016	-1.00 / -1.89%	55.00	55.00	51.00	52.00	52.23	15.90	2,470
12/5/2016	-0.50 / -0.93%	53.00	54.00	53.00	53.00	53.25	16.21	2,380
12/2/2016	0.00 / 0.00%	53.50	53.50	50.00	53.50	50.41	16.36	6,030
12/1/2016	-0.10 / -0.19%	52.00	54.00	50.30	53.50	51.12	16.36	3,130
11/30/2016	-0.40 / -0.74%	54.40	54.40	51.40	53.60	53.17	16.39	2,050
11/29/2016	-1.00 / -1.82%	52.10	54.00	52.10	54.00	52.25	16.52	1,110
11/28/2016	+2.00 / +3.77%	52.50	55.00	50.90	55.00	52.47	16.82	4,860
11/25/2016	+0.50 / +0.95%	52.20	55.00	51.60	53.00	52.61	16.21	2,870
11/24/2016	-2.50 / -4.55%	53.00	54.90	51.50	52.50	52.87	16.06	870
11/23/2016	0.00 / 0.00%	55.00	55.00	55.00	55.00	55.00	16.82	0
11/22/2016	0.00 / 0.00%	55.00	55.00	55.00	55.00	55.00	16.82	0
11/21/2016	+2.00 / +3.77%	52.80	55.00	52.80	55.00	53.14	16.82	7,490
11/18/2016	+1.00 / +1.92%	52.80	53.00	50.50	53.00	52.65	16.21	5,470
11/17/2016	-2.00 / -3.70%	54.00	54.00	52.00	52.00	52.94	15.90	680
11/16/2016	+0.20 / +0.37%	54.00	54.00	54.00	54.00	54.00	16.52	110
11/15/2016	-0.20 / -0.37%	51.10	54.90	51.10	53.80	52.14	16.45	8,860
11/14/2016	-1.50 / -2.70%	55.00	55.00	52.60	54.00	54.72	16.52	8,150
11/11/2016	+2.30 / +4.32%	53.20	56.90	53.20	55.50	54.98	16.97	15,770
11/10/2016	+3.20 / +6.40%	51.90	53.50	51.90	53.20	53.13	16.27	13,420
11/9/2016	+0.10 / +0.20%	46.45	50.00	46.45	50.00	47.23	15.29	6,670

<<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	1,495,400	55.20	-0.18%
ASG	2,000	16.50	0.00%
BLN	0	9.10	0.00%
BSG	0	17.00	0.00%
CAG	37,900	6.90	1.47%
CIA	11,900	9.50	0.00%
CLL	4,900	30.90	0.49%