Triple-S Management Corporation Historical Stock Prices

GTS 
$19.51
*  
0.11
0.57%
Get GTS Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading GTS now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    GTS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  19.37  19.56  19.25  19.51 24,862
04/24/2015 19.38 19.56 19.25 19.51 24,862
04/23/2015 19.28 19.46 19.096 19.4 86,252
04/22/2015 19.35 19.38 18.99 19.36 127,014
04/21/2015 19.64 19.64 19.312 19.37 43,976
04/20/2015 19.22 19.71 19.15 19.55 80,242
04/17/2015 19.82 19.88 18.93 19.15 129,304
04/16/2015 19.97 20.22 19.93 19.95 77,054
04/15/2015 20.1 20.12 19.97 20.05 104,272
04/14/2015 19.97 20.22 19.86 20.07 152,183
04/13/2015 19.97 20.115 19.75 19.98 88,455
04/10/2015 19.8 20.0597 19.56 19.92 107,117
04/09/2015 19.67 19.92 19.35 19.69 126,384
04/08/2015 19.62 20 19.61 19.7 86,868
04/07/2015 19.82 19.98 19.59 19.63 80,302
04/06/2015 19.7 20.0499 19.58 19.84 114,722
04/02/2015 20.58 20.58 19.85 19.88 145,398
04/01/2015 19.88 20.62 19.85 20.56 182,540
03/31/2015 19.97 20.18 19.74 19.88 104,809
03/30/2015 20.07 20.27 19.87 20.07 105,309
03/27/2015 19.9 20.15 19.83 19.89 227,234
03/26/2015 20.1 20.155 19.85 19.92 159,206
03/25/2015 20.66 20.67 20.06 20.11 159,240
03/24/2015 20.77 20.87 20.57 20.67 97,356
03/23/2015 21.03 21.18 20.72 20.83 96,837
03/20/2015 21.04 21.2 20.87 21.05 151,565
03/19/2015 20.62 21 20.5101 20.98 65,765
03/18/2015 20.66 20.75 20.17 20.68 116,437
03/17/2015 20.38 20.84 20.03 20.74 139,913
03/16/2015 20.36 20.91 20.24 20.41 115,126
03/13/2015 20.57 20.72 19.92 20.34 99,727
03/12/2015 19.45 20.6 19.45 20.55 245,744
03/11/2015 19.9 19.9999 19.25 19.31 113,058
03/10/2015 19.67 20.01 19.25 19.9 205,036
03/09/2015 19.75 20.076 19.59 19.78 202,841
03/06/2015 18.86 20.09 18.86 19.83 273,062
03/05/2015 19.33 19.39 18.86 19.04 157,194
03/04/2015 18.71 19.32 18.71 19.28 185,428
03/03/2015 18.7 18.94 18.41 18.8 180,848
03/02/2015 18.79 19.125 18.49 18.78 173,270
02/27/2015 18.81 19.22 18.47 18.85 202,034
02/26/2015 18.4 18.98 18.36 18.88 115,912
02/25/2015 18.43 18.65 18.23 18.38 280,428
02/24/2015 18.63 19.31 18.49 18.52 311,110
02/23/2015 18.39 18.93 18.141 18.67 449,912
02/20/2015 20.74 20.91 18.3601 18.44 649,821
02/19/2015 21.1 23.01 19.84 20.87 640,342
02/18/2015 24.19 24.52 24.02 24.12 159,259
02/17/2015 24 24.49 23.91 24.16 140,890
02/13/2015 24.08 24.19 23.85 24.03 112,051
02/12/2015 24.68 24.68 23.9151 24.04 71,835
02/11/2015 23.15 24.69 23 24.49 213,561
02/10/2015 23.56 23.73 23.235 23.3 287,225
02/09/2015 23.91 24.07 23.46 23.49 115,125
02/06/2015 24.03 24.14 23.84 23.87 147,502
02/05/2015 24.05 24.31 23.92 23.99 178,732
02/04/2015 24.42 24.57 23.88 23.94 228,854
02/03/2015 24.27 24.66 24.27 24.52 61,749
02/02/2015 24.08 24.26 23.72 24.11 69,291
01/30/2015 24.69 24.976 24.05 24.08 72,311
01/29/2015 24.79 24.94 24.5 24.92 138,994
01/28/2015 25.24 25.4899 24.63 24.72 130,076
01/27/2015 24.55 25.45 24.5 25.01 138,786
01/26/2015 24.08 24.91 23.95 24.71 178,223
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?