Triple-S Management Corporation Class B Common Stock Historical Stock Prices

GTS 
$26.35
*  
0.19
0.72%
Get GTS Alerts
*Delayed - data as of May 3, 2016 10:53 ET  -  Find a broker to begin trading GTS now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    GTS Real Time
 
 
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: 1 Year, From 02-MAY-2015 TO 02-MAY-2016

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.
10:53 26.54 26.77 26.22 26.35 9,836
05/02/2016 26.13 26.74 26.03 26.54 131,100
04/29/2016 26.73 27.08 25.5 26.04 370,358
04/28/2016 26.92 27.7 26.92 27.47 103,318
04/27/2016 27.46 27.49 26.73 27.12 141,988
04/26/2016 26.49 27.52 26.49 27.5 92,033
04/25/2016 26.53 26.775 26.31 26.58 138,663
04/22/2016 26.28 26.61 26.26 26.48 38,871
04/21/2016 26.47 26.78 26.22 26.34 84,406
04/20/2016 25.92 26.83 25.92 26.6 110,132
04/19/2016 25.58 25.95 25.49 25.8 113,709
04/18/2016 25 25.65 25 25.49 71,999
04/15/2016 25.17 25.31 24.98 25.19 90,049
04/14/2016 25.46 25.615 24.98 25.14 79,806
04/13/2016 24.96 25.53 24.91 25.4 159,257
04/12/2016 24.21 24.84 24.21 24.76 163,897
04/11/2016 25.9 25.97 24.12 24.17 114,703
04/08/2016 25.63 26 25.5 25.74 177,589
04/07/2016 25.23 25.51 24.97 25.5 177,646
04/06/2016 25.05 25.44 24.94 25.34 109,038
04/05/2016 25.2 25.385 25.07 25.13 125,316
04/04/2016 25.36 25.54 25.01 25.36 110,968
04/01/2016 24.69 25.45 24.52 25.44 185,614
03/31/2016 25.62 25.77 24.8 24.86 121,584
03/30/2016 25.4 25.73 25.15 25.6 101,263
03/29/2016 24.32 25.52 24.32 25.33 146,788
03/28/2016 24.77 24.77 24.12 24.3 200,700
03/24/2016 24.48 24.8 24.32 24.7 109,385
03/23/2016 24.61 24.77 24.02 24.5 178,802
03/22/2016 24.52 25.06 24.44 24.78 116,099
03/21/2016 24.61 25 24.41 24.6 99,053
03/18/2016 24.9 25.59 24.62 24.74 217,114
03/17/2016 25.92 25.92 23.98 24.75 156,160
03/16/2016 25.89 26.4914 25.7 25.99 146,643
03/15/2016 26.39 26.39 25.78 26.02 88,014
03/14/2016 25.97 26.5 25.93 26.41 133,128
03/11/2016 26 26.18 25.65 25.98 306,545
03/10/2016 25.98 26.25 25.51 25.92 140,224
03/09/2016 25.66 26 25.42 25.75 127,607
03/08/2016 25.63 26.14 25.41 25.55 174,737
03/07/2016 25.82 26.37 25.5 25.74 130,880
03/04/2016 25.47 26.15 25.21 25.81 136,178
03/03/2016 25.57 26.08 25.47 25.51 181,569
03/02/2016 26.64 26.97 25.23 25.51 227,893
03/01/2016 26.59 26.88 26.1 26.83 186,175
02/29/2016 26.2 27.225 25.62 26.22 277,460
02/26/2016 26.44 26.96 25.75 25.98 157,300
02/25/2016 26.08 26.7 25.775 26.26 166,998
02/24/2016 25.27 26.51 25.2 26.45 219,659
02/23/2016 25.98 26.4 25.465 25.79 230,759
02/22/2016 25.6 26.85 25.6 25.93 257,368
02/19/2016 26.05 26.24 25.28 25.32 218,616
02/18/2016 23.53 27.14 22.64 26 601,036
02/17/2016 21.41 21.59 21.05 21.39 113,310
02/16/2016 20.11 21.36 20.11 21.28 109,818
02/12/2016 20.45 20.52 19.6 19.99 119,459
02/11/2016 20.32 20.76 20.23 20.35 58,658
02/10/2016 21.05 21.335 20.54 20.72 137,860
02/09/2016 19.99 21 19.95 20.78 95,837
02/08/2016 20.59 20.59 19.74 20.21 129,209
02/05/2016 21.96 22.02 20.8 20.95 147,511
02/04/2016 21.6 22.28 21.465 22.07 129,472
02/03/2016 21.6 21.85 20.73 21.72 124,253
02/02/2016 21.47 22.34 21.335 21.5 119,936
02/01/2016 22.25 22.41 21.45 21.61 107,220
01/29/2016 20.66 22.38 20.66 22.29 209,269
01/28/2016 21.24 21.31 20.4 20.63 79,271
01/27/2016 22.06 22.06 21.03 21.1 87,029
01/26/2016 21.96 22.24 21.68 21.99 46,206
01/25/2016 22.37 22.61 21.82 21.91 105,481
01/22/2016 21.86 22.53 21.62 22.36 130,627
01/21/2016 22.23 22.4 21.19 21.47 177,587
01/20/2016 21.21 22.56 20.98 22.35 158,820
01/19/2016 21.73 21.985 20.99 21.43 118,551
01/15/2016 21.1 21.8 20.925 21.59 122,662
01/14/2016 21.49 22.24 21.33 21.75 106,059
01/13/2016 22.3 22.59 20.97 21.31 103,126
01/12/2016 22.59 22.98 21.89 22.19 126,933
01/11/2016 21.08 22.705 20.78 22.45 170,604
01/08/2016 22.29 22.565 21.49 22.07 171,869
01/07/2016 22.31 22.74 22.1 22.23 132,205
01/06/2016 22.59 23.325 22.44 22.67 165,884
01/05/2016 22.46 22.94 22.43 22.87 100,863
01/04/2016 23.47 23.67 22.16 22.33 200,777
12/31/2015 24.37 24.44 23.89 23.91 77,618
12/30/2015 24.54 24.62 24.14 24.41 80,506
12/29/2015 24.35 24.58 24.11 24.53 64,433
12/28/2015 24.47 24.89 23.99 24.24 144,058
12/24/2015 24.36 24.833 24.26 24.48 43,861
12/23/2015 24.12 24.41 24.01 24.34 109,056
12/22/2015 24.35 24.45 23.7 24.02 121,819
12/21/2015 24.075 24.35 23.91 24.26 89,749
12/18/2015 23.84 24.155 23.84 23.96 314,763
12/17/2015 24.08 24.25 23.79 24 202,421
12/16/2015 23.5 24.13 23.5 24.05 154,220
12/15/2015 22.92 23.465 22.69 23.28 206,872
12/14/2015 23.65 23.83 22.47 22.65 234,750
12/11/2015 23.82 24.16 23.68 23.72 122,232
12/10/2015 24.4 24.58 23.86 24.25 138,034
12/09/2015 24.58 24.92 24.33 24.43 89,101
12/08/2015 24.35 24.92 24.15 24.76 141,293
12/07/2015 25.51 25.51 24.36 24.42 151,752
12/04/2015 24.84 25.72 24.84 25.5 136,476
12/03/2015 26.62 26.85 24.82 24.83 145,783
12/02/2015 26.47 27 26.28 26.49 174,171
12/01/2015 26.57 26.89 26.19 26.5 172,537
11/30/2015 26.5 26.76 26.14 26.44 201,933
11/27/2015 26.02 27.065 25.98 26.5 56,182
11/25/2015 26.02 26.575 25.94 26.04 178,902
11/24/2015 26.23 26.53 25.89 25.94 187,613
11/23/2015 26.54 26.73 26.14 26.33 169,235
11/20/2015 25.85 26.8 25.83 26.47 197,520
11/19/2015 25.73 25.9 25.0501 25.67 146,588
11/18/2015 25.55 26.18 25.53 25.97 155,771
11/17/2015 25.31 26.35 24.98 25.58 190,489
11/16/2015 24.57 25.26 24.29 25.07 197,259
11/13/2015 24.1 24.95 23.98 24.33 92,148
11/12/2015 24.87 25.01 24.07 24.27 99,349
11/11/2015 25.41 25.65 24.97 25.09 71,837
11/10/2015 25.15 26.25 24.8 25.29 261,284
11/09/2015 25.56 26.13 24.72 25.15 279,411
11/06/2015 25.54 26.24 25 25.63 272,044
11/05/2015 22.65 26.13 22.36 25.63 370,197
11/04/2015 21.33 21.49 20.9 21.47 117,049
11/03/2015 21.54 21.65 21.22 21.29 141,702
11/02/2015 20.69 21.72 20.69 21.65 113,431
10/30/2015 20.67 20.76 20.41 20.59 85,446
10/29/2015 20.63 21.02 20.53 20.6 55,398
10/28/2015 20.38 20.65 20.12 20.63 129,706
10/27/2015 19.94 20.6 19.94 20.39 142,333
10/26/2015 19 20.11 18.89 20 145,220
10/23/2015 18.3 19.16 18.25 19.07 85,389
10/22/2015 19.19 19.21 17.78 18.17 152,595
10/21/2015 19.79 19.82 18.92 19.19 70,459
10/20/2015 20 20.03 19.78 19.79 55,386
10/19/2015 19.77 20.12 19.735 19.97 55,171
10/16/2015 20.18 20.41 19.64 19.93 68,503
10/15/2015 20 20.1 19.47 20.07 91,406
10/14/2015 20.32 20.4 19.69 19.9 92,138
10/13/2015 20.1 20.83 20.1 20.25 76,521
10/12/2015 19.82 20.2 19.715 20.09 64,559
10/09/2015 19.44 19.91 19.41 19.81 62,146
10/08/2015 19.82 19.87 19.25 19.36 92,493
10/07/2015 19.11 20.05 18.93 19.84 133,726
10/06/2015 19.37 19.56 18.98 18.99 111,085
10/05/2015 19.31 19.6 19.14 19.45 109,977
10/02/2015 18.68 19.22 18.51 19.22 111,267
10/01/2015 17.78 18.98 17.62 18.86 162,100
09/30/2015 18.01 18.27 17.58 17.81 228,102
09/29/2015 17.7 18.15 17.34 17.83 284,809
09/28/2015 18.73 18.73 17.45 17.69 219,985
09/25/2015 19.92 19.92 18.72 18.78 242,775
09/24/2015 19.77 19.88 19.59 19.74 89,824
09/23/2015 19.62 20.05 19.58 19.86 110,076
09/22/2015 19.86 20.13 19.43 19.53 92,504
09/21/2015 20.86 20.86 19.96 20.05 84,468
09/18/2015 21.05 21.245 20.48 20.71 175,916
09/17/2015 21.08 21.58 21.08 21.28 113,621
09/16/2015 21.39 21.57 20.9 21.06 122,801
09/15/2015 21.05 21.44 21.05 21.35 104,976
09/14/2015 21.01 21.16 20.94 21 107,746
09/11/2015 21 21.19 20.92 21 85,636
09/10/2015 21.14 21.405 21.11 21.19 106,902
09/09/2015 21.31 21.41 20.99 21.19 241,388
09/08/2015 21.52 21.54 20.858 21.14 431,097
09/04/2015 21.23 21.5 21.18 21.28 117,165
09/03/2015 21.92 22.12 21.47 21.5 99,790
09/02/2015 21.04 22.4599 21.04 21.86 243,794
09/01/2015 20.66 21.15 20.63 20.77 170,005
08/31/2015 21.29 21.64 20.95 21.04 75,647
08/28/2015 21.9 21.99 21.07 21.37 118,695
08/27/2015 22.45 22.5 21.7 21.96 117,321
08/26/2015 21.84 22.35 21.57 22.25 100,704
08/25/2015 22.26 22.26 21.39 21.41 177,010
08/24/2015 21.63 22.48 21.35 21.72 173,813
08/21/2015 22.63 23.17 22.23 22.77 203,960
08/20/2015 23.59 23.68 22.88 22.99 133,335
08/19/2015 23.7 23.99 23.38 23.74 90,430
08/18/2015 24.13 24.21 23.67 23.9 246,136
08/17/2015 24.11 24.19 23.82 24.11 104,730
08/14/2015 23.95 24.2 23.63 24.11 142,257
08/13/2015 24.09 24.59 23.89 24.08 117,044
08/12/2015 23.99 24.31 23.66 24.14 150,134
08/11/2015 23.75 24.405 23.55 24.09 262,971
08/10/2015 24 24.24 23.52 23.85 570,232
08/07/2015 23.28 24.02 23.07 23.84 364,621
08/06/2015 21.89 24.91 21.89 23.43 321,847
08/05/2015 21.57 21.82 21.13 21.56 139,639
08/04/2015 21.69 21.98 21.33 21.54 104,452
08/03/2015 21.6 22.05 21.45 21.69 123,497
07/31/2015 21.15 21.6 21.15 21.58 102,400
07/30/2015 20.9 21.16 20.61 21.12 81,971
07/29/2015 20.54 20.97 20.44 20.9 95,145
07/28/2015 20.97 20.97 20.42 20.63 70,954
07/27/2015 20.9 21.19 20.58 20.88 74,877
07/24/2015 21.62 21.68 21.055 21.09 189,419
07/23/2015 21.83 21.96 21.32 21.69 134,143
07/22/2015 21.47 21.86 21.42 21.78 146,814
07/21/2015 21.74 21.9 21.05 21.48 82,970
07/20/2015 21.92 22.006 21.4125 21.74 109,810
07/17/2015 21.64 21.94 21.56 21.94 85,582
07/16/2015 21.89 21.92 21.491 21.67 82,338
07/15/2015 22.09 22.296 21.69 21.8 123,477
07/14/2015 21.74 22.18 21.69 22.09 125,836
07/13/2015 22.1 22.47 21.45 21.66 179,386
07/10/2015 21.5 22.15 21.27 22.11 213,801
07/09/2015 21.97 22.32 21.21 21.23 216,971
07/08/2015 21.35 22.08 21.35 21.78 256,852
07/07/2015 21.45 21.72 20.77 21.61 283,831
07/06/2015 19.97 21.445 19.811 21.33 465,629
07/02/2015 24.05 24.27 19.91 20.23 656,346
07/01/2015 25.89 25.89 24.51 24.63 197,252
06/30/2015 25.65 25.9 25.29 25.66 237,258
06/29/2015 25.83 25.9 25.425 25.52 214,450
06/26/2015 26.54 26.92 25.725 25.96 258,771
06/25/2015 25.49 26.64 25.49 26.4 349,850
06/24/2015 25.74 25.742 25.195 25.5 160,071
06/23/2015 25.79 25.79 25.27 25.72 194,468
06/22/2015 25.26 26 24.76 25.67 233,766
06/19/2015 24.73 25.26 24.7 25 265,004
06/18/2015 24.35 24.75 24.03 24.67 100,776
06/17/2015 24.43 24.51 24.21 24.25 65,300
06/16/2015 24.42 24.56 24.15 24.3 165,947
06/15/2015 24.36 24.71 24.13 24.4 213,702
06/12/2015 24.39 24.66 24.19 24.45 144,041
06/11/2015 24.28 24.6 24.15 24.4 119,999
06/10/2015 24.23 24.515 24.2 24.27 88,676
06/09/2015 24.01 24.37 23.93 24.09 68,214
06/08/2015 24.37 24.45 24.01 24.1 55,110
06/05/2015 23.99 24.46 23.83 24.4 80,636
06/04/2015 24 24.16 23.78 24.05 64,466
06/03/2015 24.1 24.22 23.82 24.17 75,149
06/02/2015 23.82 24.5 23.82 24.03 74,921
06/01/2015 24.34 24.44 23.94 23.96 176,638
05/29/2015 23.75 24.16 23.32 24 135,962
05/28/2015 23.44 23.83 23.2155 23.75 170,195
05/27/2015 23.43 23.51 23.21 23.44 101,579
05/26/2015 23.4 23.61 23.27 23.39 171,509
05/22/2015 23.55 23.75 23.16 23.5 90,539
05/21/2015 23.63 23.64 23.32 23.56 135,090
05/20/2015 23.6 23.79 23.4 23.57 173,855
05/19/2015 23.68 23.7545 23.41 23.54 112,102
05/18/2015 23.48 23.8 23.335 23.68 141,573
05/15/2015 23.68 23.74 23.36 23.48 129,068
05/14/2015 23.55 23.75 23.28 23.7 71,028
05/13/2015 23.18 23.85 23.015 23.47 238,371
05/12/2015 22.8 23.5 22.75 23.18 294,549
05/11/2015 22.48 23.12 22.24 22.94 313,320
05/08/2015 20.45 22.75 20.45 22.41 324,912
05/07/2015 19.38 20.27 18.91 20.26 377,457
05/06/2015 19.21 19.36 18.95 19.2 201,675
05/05/2015 19.15 19.26 19 19.11 136,431
05/04/2015 19.14 19.51 19.14 19.25 115,536
*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?