Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/29/2024	0.00 / 0.00%	49.00	49.00	49.00	49.00	49.00	45.79	155,189
8/28/2024	-1.20 / -2.39%	49.00	49.00	49.00	49.00	49.00	45.79	300
8/27/2024	-0.10 / -0.20%	50.20	50.20	50.20	50.20	50.20	46.92	100
8/26/2024	0.00 / 0.00%	50.30	50.30	50.30	50.30	50.30	47.01	0
8/23/2024	-0.10 / -0.20%	50.30	50.30	50.30	50.30	50.30	47.01	100,300
8/22/2024	+0.90 / +1.82%	50.90	50.90	49.10	50.40	50.13	47.10	300
8/21/2024	-0.40 / -0.80%	49.50	49.50	49.50	49.50	49.50	46.26	200
8/20/2024	0.00 / 0.00%	49.90	49.90	49.90	49.90	49.90	46.64	1,000
8/19/2024	-0.05 / -0.10%	49.90	49.90	49.90	49.90	49.90	46.64	400
8/16/2024	-0.55 / -1.09%	49.00	50.00	48.50	49.95	49.71	46.68	5,200
8/15/2024	-0.30 / -0.59%	50.50	50.50	50.50	50.50	50.50	47.20	100
8/14/2024	+0.80 / +1.60%	50.00	50.80	50.00	50.80	50.27	47.48	300
8/13/2024	0.00 / 0.00%	50.10	50.10	49.00	50.00	49.68	46.73	3,300
8/12/2024	+0.35 / +0.70%	49.65	50.00	49.65	50.00	49.68	46.73	1,100
8/9/2024	+0.55 / +1.12%	49.50	49.65	49.50	49.65	49.61	46.40	2,400
8/8/2024	0.00 / 0.00%	49.10	49.10	49.10	49.10	49.10	45.89	200
8/7/2024	+0.05 / +0.10%	51.80	51.80	49.10	49.10	50.00	45.89	300
8/6/2024	-1.95 / -3.82%	49.05	49.05	49.05	49.05	49.05	45.84	500
8/5/2024	0.00 / 0.00%	53.40	53.40	48.30	51.00	49.38	47.66	1,300
8/2/2024	+0.40 / +0.79%	49.00	51.00	48.20	51.00	50.14	47.66	5,500
8/1/2024	+0.60 / +1.20%	50.00	51.00	48.05	50.60	49.76	47.29	600
7/31/2024	+1.50 / +3.09%	48.05	50.00	48.05	50.00	49.66	46.73	900
7/30/2024	-0.20 / -0.41%	48.50	48.50	48.50	48.50	48.50	45.33	2,000
7/29/2024	-1.30 / -2.60%	48.00	50.40	48.00	48.70	49.10	45.51	500
7/26/2024	0.00 / 0.00%	50.00	50.00	50.00	50.00	50.00	46.73	0
7/25/2024	0.00 / 0.00%	50.00	50.00	50.00	50.00	50.00	46.73	1,900
7/24/2024	0.00 / 0.00%	50.00	50.00	50.00	50.00	50.00	46.73	6,500
7/23/2024	+0.50 / +1.01%	50.00	50.00	50.00	50.00	50.00	46.73	2,400
7/22/2024	-0.50 / -0.99%	50.50	50.50	50.00	50.00	50.01	46.26	4,800
7/19/2024	0.00 / 0.00%	51.50	51.50	50.50	50.50	51.28	46.72	13,200

<<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	39,800	114.50	0.62%
ASG	400	18.85	-0.79%
BLN	0	7.30	0.00%
BSG	5,100	11.90	0.85%
CAG	11,900	7.50	-1.32%
CIA	5,000	9.70	0.00%
CLL	4,100	37.50	-0.79%