Triple-S Management Corporation Historical Stock Prices

GTS 
$17.98
*  
0.54
3.1%
Get GTS Alerts
*Delayed - data as of Jul. 28, 2014 15:22 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 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
15:22  17.52  17.99  17.43  17.98 96,132
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
11/20/2013 19.04 19.15 18.83 19.13 96,982
11/19/2013 19.18 19.331 18.85 19.02 113,271
11/18/2013 19.21 19.26 19.07 19.2 70,308
11/15/2013 19.12 19.3 19.05 19.16 65,384
11/14/2013 18.87 19.16 18.85 19.16 97,863
11/13/2013 18.76 18.94 18.69 18.92 65,444
11/12/2013 18.71 18.94 18.66 18.83 92,948
11/11/2013 18.54 18.86 18.38 18.75 194,615
11/08/2013 18.52 18.75 18.24 18.51 146,805
11/07/2013 18.15 18.605 18.11 18.55 193,730
11/06/2013 17.61 18.25 17.48 18.15 130,920
11/05/2013 17.8 17.82 17.49 17.53 82,039
11/04/2013 17.74 17.92 17.65 17.81 88,845
11/01/2013 17.77 17.86 17.27 17.75 144,201
10/31/2013 17.81 17.92 17.37 17.81 127,280
10/30/2013 18.18 18.18 17.72 17.8 67,591
10/29/2013 18.24 18.28 18.02 18.13 48,156
10/28/2013 18.03 18.25 18 18.19 73,601
10/25/2013 18.17 18.22 17.861 17.96 46,998
10/24/2013 18.25 18.32 17.93 18.09 76,161
10/23/2013 18.14 18.315 18.01 18.18 103,250
10/22/2013 18.19 18.52 18.03 18.17 122,321
10/21/2013 17.97 17.9799 17.36 17.47 138,855
10/18/2013 18.34 18.34 17.82 17.9 113,557
10/17/2013 18.2 18.29 18.11 18.19 56,485
10/16/2013 18.22 18.3 18.1 18.22 50,441
10/15/2013 18.38 18.38 18.11 18.17 65,750
10/14/2013 18.28 18.43 18.25 18.36 105,738
10/11/2013 18.4 18.45 18.26 18.39 69,141
10/10/2013 18.42 18.48 18.24 18.27 61,509
10/09/2013 18.25 18.36 18.17 18.24 85,133
10/08/2013 18.22 18.32 18.2 18.23 95,785
10/07/2013 18.3 18.36 18.2 18.23 59,944
10/04/2013 18.25 18.45 18.25 18.37 31,260
10/03/2013 18.52 18.56 18.23 18.25 118,832
10/02/2013 18.5 18.55 18.41 18.49 60,199
10/01/2013 18.37 18.649 18.25 18.53 114,866
09/30/2013 18.31 18.8 18.31 18.39 140,566
09/27/2013 18.56 18.73 18.28 18.41 122,111
09/26/2013 18.88 18.99 18.58 18.67 57,937
09/25/2013 19.12 19.31 18.9 18.92 91,777
09/24/2013 19.22 19.3 19.02 19.15 68,300
09/23/2013 19.27 19.36 19.12 19.22 114,406
09/20/2013 19.3 19.379 19.05 19.26 208,444
09/19/2013 19.69 19.84 19.13 19.2 64,382
09/18/2013 19.66 19.86 19.56 19.69 96,487
09/17/2013 19.67 19.8 19.52 19.73 62,204
09/16/2013 19.95 20.05 19.65 19.67 98,315
09/13/2013 19.67 19.98 19.54 19.77 67,253
09/12/2013 19.37 19.76 19.27 19.62 103,087
09/11/2013 19.31 19.59 19.28 19.42 68,704
09/10/2013 19.35 19.649 19.25 19.39 84,022
09/09/2013 18.96 19.359 18.78 19.25 99,994
09/06/2013 19.33 19.47 18.79 19.01 70,185
09/05/2013 18.85 19.45 18.82 19.23 41,176
09/04/2013 18.77 19.13 18.69 18.77 237,017
09/03/2013 18.76 18.93 18.6 18.7 82,919
08/30/2013 18.75 18.804 18.4 18.65 121,758
08/29/2013 18.46 18.96 18.345 18.77 140,360
08/28/2013 18.76 18.83 18.45 18.47 55,454
08/27/2013 18.87 18.9 18.47 18.77 75,047
08/26/2013 19.23 19.37 18.92 19.01 43,369
08/23/2013 19.09 19.23 18.85 19.15 42,366
08/22/2013 18.71 19.22 18.61 19.09 58,163
08/21/2013 18.59 18.709 18.46 18.61 101,787
08/20/2013 18.51 18.81 18.4 18.65 94,568
08/19/2013 18.58 18.72 18.36 18.51 163,239
08/16/2013 19.2 19.2 18.55 18.58 136,965
08/15/2013 19.7 19.7 19.26 19.29 78,810
08/14/2013 20.01 20.13 19.85 19.87 46,606
08/13/2013 20.19 20.19 19.87 19.97 59,917
08/12/2013 20.02 20.32 20.02 20.12 69,309
08/09/2013 20.3 20.77 20.12 20.17 70,312
08/08/2013 20.27 20.46 19.98 20.39 89,269
08/07/2013 20.08 20.31 20.02 20.15 84,904
08/06/2013 19.96 20.28 19.93 20.08 114,798
08/05/2013 20.65 20.67 19.8 20.06 273,393
08/02/2013 21.18 21.18 20.59 20.73 104,746
08/01/2013 21.86 21.86 21.1 21.22 205,231
07/31/2013 21.66 22.12 21.43 21.76 118,004
07/30/2013 21.97 22.1 21.34 21.7 115,344
07/29/2013 21.76 22.02 21.64 21.96 74,489
07/26/2013 21.89 22.04 21.72 21.84 53,768
07/25/2013 21.74 22.105 21.62 22.04 133,700
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?