Triple-S Management Corporation Historical Stock Prices

GTS 
$23.455
*  
0.435
1.89%
Get GTS Alerts
*Delayed - data as of Nov. 24, 2014 12:41 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-NOV-2013 TO 21-NOV-2014

Date Open High Low Close / Last Volume
12:41  22.90  23.543  22.8801  23.455 32,959
11/21/2014 23.65 23.65 22.97 23.02 63,157
11/20/2014 22.99 23.55 22.99 23.36 60,669
11/19/2014 23.47 23.47 22.955 23.03 61,891
11/18/2014 23.54 23.93 23.45 23.47 58,662
11/17/2014 22.94 23.8 22.83 23.52 103,486
11/14/2014 23.13 23.25 22.99 23.02 61,611
11/13/2014 23.36 23.48 23.06 23.18 86,366
11/12/2014 23.04 23.421 22.8001 23.37 134,580
11/11/2014 22.88 23.2441 22.78 23.07 115,503
11/10/2014 22.6 23.12 22.52 22.88 142,199
11/07/2014 23.02 23.1775 22.41 22.69 117,682
11/06/2014 22.79 23.22 22.551 23.17 136,891
11/05/2014 22.61 22.99 21.86 22.67 131,361
11/04/2014 22.44 23.96 22.44 23.07 171,028
11/03/2014 22.14 22.44 22.08 22.44 126,615
10/31/2014 22 22.24 21.8 22.14 134,647
10/30/2014 21.28 21.64 21.23 21.63 149,681
10/29/2014 21.64 21.918 21.22 21.4 78,434
10/28/2014 21.24 21.6544 21.06 21.6 127,215
10/27/2014 20.78 21.28 20.78 21.22 90,037
10/24/2014 20.85 21.005 20.56 20.77 87,958
10/23/2014 20.86 21.14 20.68 20.78 63,486
10/22/2014 21 21.04 20.6 20.66 97,059
10/21/2014 20.1 21.14 20.08 20.91 184,829
10/20/2014 19.59 20.1 19.4905 20.05 97,269
10/17/2014 19.88 20.07 19.7 19.71 123,457
10/16/2014 18.24 19.86 17.888 19.6 178,051
10/15/2014 18.25 18.55 18.03 18.52 139,373
10/14/2014 18.87 19.16 18.34 18.46 127,555
10/13/2014 18.44 18.97 18.3605 18.76 136,860
10/10/2014 18.75 19.09 18.46 18.47 141,803
10/09/2014 19.48 19.52 18.85 18.9 79,457
10/08/2014 19.11 19.51 19.04 19.48 109,017
10/07/2014 19.3 19.7 19.06 19.11 85,096
10/06/2014 20.07 20.09 19.46 19.51 117,236
10/03/2014 19.93 20.155 19.88 19.92 110,413
10/02/2014 19.7 19.83 19.4 19.7 66,890
10/01/2014 19.9 19.9599 19.32 19.65 169,551
09/30/2014 20.07 20.22 19.82 19.9 170,089
09/29/2014 19.59 20.05 19.55 19.98 149,198
09/26/2014 19.34 19.74 19.3 19.68 102,402
09/25/2014 19.39 19.47 19.09 19.33 81,948
09/24/2014 19.28 19.55 19.14 19.46 50,915
09/23/2014 19.02 19.5 18.86 19.21 132,573
09/22/2014 19.02 19.21 18.78 19.04 78,382
09/19/2014 19.44 19.48 19.1 19.12 106,977
09/18/2014 18.75 19.99 18.75 19.49 145,722
09/17/2014 18.38 18.65 18.38 18.6 69,353
09/16/2014 18.28 18.445 18.25 18.35 33,316
09/15/2014 18.49 18.53 18.18 18.3 65,851
09/12/2014 19.05 19.05 18.27 18.52 53,744
09/11/2014 18.94 19.19 18.82 18.99 52,798
09/10/2014 18.86 19.06 18.66 19 62,247
09/09/2014 18.92 18.96 18.841 18.9 43,972
09/08/2014 18.93 19.08 18.78 19.02 35,585
09/05/2014 18.91 19.2 18.88 18.98 41,441
09/04/2014 19.21 19.26 18.94 18.99 58,817
09/03/2014 19.25 19.34 19.06 19.12 50,582
09/02/2014 19.24 19.25 18.89 19.2 65,521
08/29/2014 18.94 19.19 18.8484 19.14 54,915
08/28/2014 18.89 19.07 18.79 18.96 43,784
08/27/2014 18.84 19.06 18.73 18.91 22,842
08/26/2014 18.68 18.91 18.6 18.87 54,614
08/25/2014 18.64 18.81 18.53 18.64 37,311
08/22/2014 18.66 18.74 18.42 18.57 38,101
08/21/2014 18.64 18.71 18.42 18.65 53,818
08/20/2014 18.87 18.87 18.53 18.68 64,844
08/19/2014 19.03 19.08 18.83 18.89 43,305
08/18/2014 18.63 19 18.47 18.96 58,874
08/15/2014 18.78 18.78 18.42 18.47 69,105
08/14/2014 18.41 18.66 18.3 18.63 32,094
08/13/2014 18.11 18.65 18.05 18.43 78,515
08/12/2014 18.28 18.54 18 18.11 61,513
08/11/2014 18.11 18.39 18.04 18.34 95,565
08/08/2014 17.77 18.16 17.58 18.02 85,557
08/07/2014 18.58 18.595 17.68 17.81 82,023
08/06/2014 18.06 18.73 17.97 18.55 84,172
08/05/2014 17.8 18.4 17.3 18.16 203,422
08/04/2014 17.22 17.34 17.02 17.27 91,962
08/01/2014 17.3 17.48 17.09 17.24 68,824
07/31/2014 17.52 17.606 17.12 17.28 77,354
07/30/2014 18.12 18.12 17.66 17.7 56,374
07/29/2014 18.09 18.165 17.87 17.99 96,371
07/28/2014 17.46 18.19 17.43 18.08 140,004
07/25/2014 17.63 17.78 17.32 17.44 117,043
07/24/2014 17.95 18.114 17.74 17.77 60,128
07/23/2014 17.78 18.01 17.6258 17.97 77,483
07/22/2014 17.83 17.97 17.73 17.8 71,095
07/21/2014 17.97 18.032 17.75 17.81 47,450
07/18/2014 17.75 18.09 17.75 18.02 72,880
07/17/2014 17.52 18.45 17.52 17.79 413,924
07/16/2014 17.76 17.82 17.56 17.64 74,799
07/15/2014 17.68 17.8 17.56 17.65 84,245
07/14/2014 17.4 17.78 17.36 17.71 107,857
07/11/2014 17.25 17.38 17.12 17.27 76,471
07/10/2014 17.35 17.51 17.23 17.27 115,494
07/09/2014 17.7 17.845 17.505 17.57 84,987
07/08/2014 17.99 17.99 17.65 17.69 89,198
07/07/2014 18.2 18.23 17.82 18.03 84,446
07/03/2014 18.26 18.4275 17.99 18.17 104,028
07/02/2014 18.15 18.49 18.13 18.21 154,883
07/01/2014 17.91 18.41 17.91 18.17 227,258
06/30/2014 17.93 18.23 17.84 17.93 175,027
06/27/2014 17.68 18.29 17.68 18 547,863
06/26/2014 17.76 17.86 17.58 17.8 57,031
06/25/2014 17.59 17.8 17.3909 17.8 86,017
06/24/2014 17.87 18.21 17.6 17.69 200,246
06/23/2014 17.75 17.98 17.71 17.84 210,671
06/20/2014 17.58 17.83 17.48 17.75 210,816
06/19/2014 17.7 17.76 17.55 17.63 110,715
06/18/2014 17.58 17.7 17.42 17.67 46,306
06/17/2014 17.49 17.919 17.37 17.59 122,565
06/16/2014 17.5 17.62 17.32 17.49 48,603
06/13/2014 17.6 17.6 17.3339 17.46 43,247
06/12/2014 17.52 17.58 17.29 17.52 72,094
06/11/2014 17.68 17.72 17.5 17.58 57,073
06/10/2014 17.75 17.84 17.52 17.71 77,408
06/09/2014 17.6 17.9 17.59 17.79 156,068
06/06/2014 17.55 17.8 17.455 17.68 127,281
06/05/2014 17.42 17.79 17.35 17.5 167,373
06/04/2014 17.45 17.56 17.3 17.43 248,437
06/03/2014 17.39 17.58 17.31 17.48 106,443
06/02/2014 17.75 17.75 17.36 17.5 73,478
05/30/2014 17.7 17.77 17.57 17.68 67,918
05/29/2014 17.44 17.73 17.42 17.67 87,684
05/28/2014 17.67 17.74 17.42 17.46 85,308
05/27/2014 17.59 17.868 17.53 17.67 101,376
05/23/2014 17.5 17.61 17.47 17.49 62,246
05/22/2014 17.49 17.52 17.36 17.5 49,398
05/21/2014 17.43 17.59 17.37 17.51 85,675
05/20/2014 17.43 17.48 17.21 17.41 111,397
05/19/2014 17.26 17.6 17.25 17.47 115,670
05/16/2014 17.19 17.27 17.02 17.27 92,847
05/15/2014 16.99 17.307 16.87 17.24 78,697
05/14/2014 17.43 17.43 17 17.09 107,188
05/13/2014 17.24 17.5 17.124 17.38 155,627
05/12/2014 16.9 17.39 16.86 17.27 171,386
05/09/2014 16.37 16.94 16.37 16.88 133,506
05/08/2014 16.49 16.94 16.39 16.46 143,891
05/07/2014 16.47 16.655 16.25 16.45 162,816
05/06/2014 16.5 16.7 16.19 16.46 235,445
05/05/2014 15.6 16.08 15.49 15.89 182,127
05/02/2014 15.54 15.91 15.49 15.73 91,354
05/01/2014 14.92 15.77 14.92 15.57 153,145
04/30/2014 15.29 15.3 14.7 14.98 287,392
04/29/2014 16.02 16.02 15.31 15.32 231,363
04/28/2014 16.46 16.55 15.8 15.9 180,552
04/25/2014 16.37 16.5 16.21 16.4 48,281
04/24/2014 16.47 16.59 16.36 16.49 69,825
04/23/2014 16.29 16.49 16.205 16.42 195,067
04/22/2014 15.92 16.37 15.92 16.34 40,272
04/21/2014 16.12 16.16 15.8 15.94 60,336
04/17/2014 16.06 16.36 16 16.05 88,081
04/16/2014 16.29 16.33 15.97 16.1 66,315
04/15/2014 15.98 16.39 15.82 16.23 91,402
04/14/2014 16.05 16.11 15.78 15.91 84,552
04/11/2014 15.89 16.242 15.75 15.88 83,132
04/10/2014 16.22 16.392 15.91 15.98 82,354
04/09/2014 16.36 16.488 16.01 16.23 54,114
04/08/2014 16.4 16.58 16.25 16.34 48,630
04/07/2014 16.45 16.79 16.27 16.39 48,027
04/04/2014 16.92 17 16.43 16.48 79,105
04/03/2014 16.74 16.902 16.53 16.8 63,147
04/02/2014 16.904 16.95 16.59 16.77 60,074
04/01/2014 16.17 16.74 16.17 16.64 84,873
03/31/2014 15.73 16.2225 15.55 16.14 171,831
03/28/2014 16.03 16.32 15.5888 15.71 80,022
03/27/2014 16.34 16.64 15.92 16.05 70,951
03/26/2014 16.72 16.846 16.27 16.29 131,474
03/25/2014 16.87 16.91 16.59 16.61 38,568
03/24/2014 17.05 17.05 16.68 16.74 79,597
03/21/2014 17.1 17.26 17 17.05 147,974
03/20/2014 17 17.285 16.99 17.1 63,530
03/19/2014 17.25 17.326 16.94 17.02 61,407
03/18/2014 16.88 17.3499 16.875 17.31 63,907
03/17/2014 16.72 17.01 16.71 16.83 99,223
03/14/2014 16.5 16.73 16.5 16.7 76,097
03/13/2014 16.92 17.09 16.52 16.56 108,399
03/12/2014 16.74 16.98 16.71 16.92 68,698
03/11/2014 17.18 17.18 16.63 16.84 83,573
03/10/2014 16.95 17.29 16.91 17.11 148,572
03/07/2014 17 17.1 16.93 16.97 119,584
03/06/2014 16.91 17.04 16.83 16.99 66,531
03/05/2014 16.87 17 16.658 16.88 62,968
03/04/2014 17.09 17.38 16.88 16.93 142,818
03/03/2014 16.68 17.01 16.5418 16.97 110,404
02/28/2014 16.46 16.89 16.46 16.75 91,410
02/27/2014 16.43 16.546 16.2804 16.46 43,145
02/26/2014 16.3 16.54 16.09 16.44 65,689
02/25/2014 16.55 16.694 16.21 16.31 86,037
02/24/2014 16.36 16.665 16.27 16.57 124,972
02/21/2014 16.11 16.41 16.04 16.39 192,948
02/20/2014 16.01 16.13 15.77 16.09 55,683
02/19/2014 16.11 16.194 16 16.01 158,951
02/18/2014 15.63 16.38 15.63 16.21 226,447
02/14/2014 15.5 15.64 15.25 15.54 182,063
02/13/2014 15.02 15.77 15.02 15.53 306,956
02/12/2014 16.09 16.09 15.12 15.15 302,645
02/11/2014 17.02 17.22 15.39 16.09 493,737
02/10/2014 17.46 17.48 17.19 17.27 98,757
02/07/2014 17.31 17.52 17.18 17.48 103,079
02/06/2014 17.5 17.54 17.18 17.3 59,317
02/05/2014 17.44 17.74 17.35 17.45 74,705
02/04/2014 17.49 17.62 17.15 17.56 112,344
02/03/2014 17.8 17.9105 17.35 17.47 110,331
01/31/2014 18.03 18.23 17.8 17.84 90,206
01/30/2014 18.08 18.35 17.98 18.31 79,097
01/29/2014 18.07 18.105 17.85 17.98 87,379
01/28/2014 18.39 18.43 18.0636 18.2 78,814
01/27/2014 18.75 18.75 18.32 18.43 80,684
01/24/2014 18.9 18.985 18.45 18.75 101,653
01/23/2014 19.21 19.42 18.9 19.04 58,373
01/22/2014 19.44 19.5 19.23 19.3 42,340
01/21/2014 19.49 19.61 19.33 19.47 54,818
01/17/2014 19.53 19.686 19.331 19.43 42,047
01/16/2014 19.85 19.94 19.48 19.57 58,951
01/15/2014 19.68 20.19 19.59 19.99 87,555
01/14/2014 19.48 19.71 19.311 19.63 100,322
01/13/2014 19.44 19.59 19.27 19.44 51,509
01/10/2014 19.95 19.97 19.48 19.49 109,199
01/09/2014 19.59 20.09 19.492 20 116,315
01/08/2014 19.53 19.61 19.4 19.58 87,740
01/07/2014 19.31 19.66 19.31 19.55 299,095
01/06/2014 19.28 19.33 19.13 19.28 99,318
01/03/2014 19.2 19.25 19.07 19.22 57,118
01/02/2014 19.4 19.4 19.06 19.21 50,330
12/31/2013 19.48 19.57 19.35 19.44 80,118
12/30/2013 19.38 19.44 19.049 19.42 59,694
12/27/2013 19.56 19.575 19.27 19.33 40,193
12/26/2013 19.9 19.94 19.4 19.47 41,513
12/24/2013 19.64 20 19.63 19.8 31,916
12/23/2013 19.55 19.68 19.2 19.59 80,154
12/20/2013 19.2 19.57 19.17 19.55 155,857
12/19/2013 19.19 19.19 18.93 19.14 104,540
12/18/2013 19 19.52 18.86 19.19 121,679
12/17/2013 18.93 19.11 18.7805 18.93 115,419
12/16/2013 18.86 19.1 18.38 18.98 120,736
12/13/2013 19.16 19.165 18.82 18.83 93,678
12/12/2013 19.36 19.4 19 19.08 79,347
12/11/2013 19.47 19.47 19.13 19.3 107,240
12/10/2013 19.41 19.55 19.41 19.49 160,247
12/09/2013 19.43 19.58 19.32 19.5 125,750
12/06/2013 19.72 19.78 18.84 19.3 298,216
12/05/2013 19.68 19.72 19.39 19.56 88,684
12/04/2013 19.98 20.15 19.49 19.68 191,992
12/03/2013 20.36 20.52 20.001 20.06 153,780
12/02/2013 20.3 20.55 20.27 20.34 93,638
11/29/2013 20.41 20.44 20.14 20.26 49,370
11/27/2013 19.8 20.33 19.71 20.26 138,828
11/26/2013 19.5 20.12 19.5 19.83 133,849
11/25/2013 19.22 19.73 19.22 19.53 732,334
11/22/2013 19.4 19.44 19 19.25 110,316
11/21/2013 19.19 19.45 19.18 19.33 56,542
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?