Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/27/2021	-0.35 / -0.75%	46.70	46.70	44.50	46.50	44.92	24.85	18,100
5/26/2021	-0.55 / -1.16%	46.95	46.95	44.85	46.85	45.43	25.03	33,500
5/25/2021	-0.10 / -0.21%	45.70	47.50	45.65	47.40	46.11	25.33	9,500
5/24/2021	+2.50 / +5.56%	44.10	48.00	44.10	47.50	45.87	25.38	74,600
5/21/2021	-2.00 / -4.26%	46.10	46.50	45.00	45.00	45.55	24.05	35,500
5/20/2021	-0.50 / -1.05%	47.40	47.50	45.70	47.00	46.47	25.11	15,000
5/19/2021	-0.70 / -1.45%	46.55	48.50	46.55	47.50	47.05	25.38	15,600
5/18/2021	0.00 / 0.00%	47.20	49.70	46.60	48.20	46.60	25.76	20,800
5/17/2021	-1.50 / -3.02%	48.00	49.60	47.60	48.20	47.60	25.76	18,100
5/14/2021	-0.10 / -0.20%	49.25	50.30	49.00	49.70	49.28	26.56	22,500
5/13/2021	-0.80 / -1.58%	48.60	50.40	48.50	49.80	49.34	26.61	31,400
5/12/2021	-0.40 / -0.78%	51.00	51.20	49.00	50.60	49.98	27.04	21,400
5/11/2021	+3.00 / +6.25%	48.00	51.30	48.00	51.00	50.37	27.25	77,000
5/10/2021	-0.30 / -0.62%	48.00	48.50	46.50	48.00	47.18	25.65	44,200
5/7/2021	0.00 / 0.00%	48.30	49.00	47.10	48.30	47.83	25.81	51,600
5/6/2021	-1.50 / -3.01%	49.80	49.80	48.30	48.30	49.14	25.81	13,600
5/5/2021	-0.20 / -0.40%	50.00	50.00	48.00	49.80	49.13	26.61	37,800
5/4/2021	-1.00 / -1.96%	51.00	51.00	48.00	50.00	49.24	26.72	17,400
4/29/2021	-0.90 / -1.73%	52.00	52.00	49.00	51.00	50.63	27.25	27,600
4/28/2021	+1.60 / +3.18%	51.90	51.90	47.60	51.90	49.08	27.73	66,300
4/27/2021	+0.30 / +0.60%	49.00	50.30	47.00	50.30	48.19	26.88	84,600
4/26/2021	-1.80 / -3.47%	51.80	51.80	48.30	50.00	49.32	26.72	20,300
4/23/2021	-1.00 / -1.89%	52.00	52.00	50.10	51.80	51.31	27.68	6,200
4/22/2021	-0.50 / -0.94%	51.50	53.00	51.00	52.80	51.48	28.21	12,200
4/20/2021	-0.50 / -0.93%	52.10	53.80	51.00	53.30	52.15	28.48	21,800
4/19/2021	-0.60 / -1.10%	54.40	54.40	52.00	53.80	53.27	28.75	3,000
4/16/2021	-0.60 / -1.09%	55.00	55.00	52.10	54.40	54.37	29.07	7,000
4/15/2021	+1.00 / +1.85%	52.50	55.00	50.30	55.00	52.41	29.39	170,900
4/14/2021	-0.90 / -1.64%	55.00	55.00	52.00	54.00	53.11	28.85	49,200
4/13/2021	-0.60 / -1.08%	55.00	55.80	53.10	54.90	53.67	29.34	30,100

<<Previous 30 days Next 30 days>>

TMS News

11:23	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	251,400	94.10	-0.63%
ASG	5,300	17.50	-0.57%
BLN	0	7.00	0.00%
BSG	10,200	13.10	-2.24%
CAG	3,200	7.30	-1.35%
CIA	17,700	9.40	0.00%
CLL	5,500	33.85	2.58%