Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/2/2024	-0.45 / -0.96%	46.40	47.00	46.00	46.55	46.87	43.07	9,400
2/1/2024	+1.40 / +3.07%	45.60	47.00	45.60	47.00	46.94	43.49	3,700
1/31/2024	-1.10 / -2.36%	48.00	48.00	45.55	45.60	46.29	42.19	26,600
1/30/2024	-1.20 / -2.51%	46.70	46.70	46.70	46.70	46.70	43.21	200
1/29/2024	+1.60 / +3.46%	46.50	47.90	46.00	47.90	46.52	44.32	11,200
1/26/2024	+0.95 / +2.09%	46.40	47.00	46.30	46.30	46.53	42.84	7,700
1/25/2024	+1.10 / +2.49%	44.60	46.00	44.60	45.35	45.79	41.96	2,800
1/24/2024	-1.15 / -2.53%	44.20	44.25	44.20	44.25	44.23	40.94	200
1/23/2024	-1.60 / -3.40%	47.00	47.00	45.40	45.40	46.96	42.01	4,100
1/22/2024	0.00 / 0.00%	46.95	47.00	46.95	47.00	47.00	43.49	4,000
1/19/2024	+1.00 / +2.17%	46.00	47.00	43.65	47.00	46.72	43.49	16,400
1/18/2024	+1.00 / +2.22%	45.50	46.00	43.65	46.00	45.68	42.56	10,800
1/17/2024	+0.50 / +1.12%	44.10	45.50	44.10	45.00	44.88	41.64	2,100
1/16/2024	+0.90 / +2.06%	44.00	45.30	44.00	44.50	44.83	41.17	5,500
1/15/2024	-2.40 / -5.22%	44.00	45.00	43.50	43.60	44.61	40.34	2,700
1/12/2024	+1.00 / +2.22%	43.00	46.00	43.00	46.00	43.89	42.56	1,500
1/11/2024	+0.10 / +0.22%	45.15	45.15	42.55	45.00	44.29	41.64	10,200
1/10/2024	+2.15 / +5.03%	41.90	45.00	41.90	44.90	44.84	41.54	16,900
1/9/2024	-0.25 / -0.58%	42.75	42.75	42.75	42.75	42.75	39.55	100
1/8/2024	+0.45 / +1.06%	42.55	43.90	42.55	43.00	42.56	39.79	38,500
1/5/2024	0.00 / 0.00%	42.60	43.50	42.50	42.55	42.59	39.37	1,700
1/4/2024	-1.45 / -3.30%	43.10	44.80	42.50	42.55	42.69	39.37	10,600
1/3/2024	0.00 / 0.00%	44.00	44.00	44.00	44.00	44.00	40.71	100
1/2/2024	-1.00 / -2.22%	43.40	44.50	43.40	44.00	44.17	40.71	1,400
12/29/2023	0.00 / 0.00%	45.00	45.00	45.00	45.00	45.00	41.64	2,800
12/28/2023	0.00 / 0.00%	44.50	45.00	44.40	45.00	44.92	41.64	8,600
12/27/2023	+1.85 / +4.29%	43.20	45.00	43.20	45.00	44.82	41.64	16,400
12/26/2023	-1.85 / -4.11%	44.90	44.90	43.15	43.15	44.54	39.92	2,400
12/25/2023	0.00 / 0.00%	42.60	45.50	42.60	45.00	44.84	41.64	21,100
12/22/2023	+2.00 / +4.65%	42.20	45.00	41.50	45.00	43.40	41.64	13,000

<<Previous 30 days Next 30 days>>

TMS News

01/11	TMS: Decision on the change of listing
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

More News

Related Companies

	Volume	Price	Change
ACV	62,000	113.90	-1.21%
ASG	600	19.00	-0.26%
BLN	0	7.30	0.00%
BSG	1,000	11.80	-0.84%
CAG	3,800	7.60	1.33%
CIA	300	9.70	0.00%
CLL	2,300	37.80	-0.13%