Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/23/2022	-0.70 / -1.82%	38.70	38.70	37.50	37.70	38.17	26.97	637,800
3/22/2022	+0.90 / +2.40%	37.70	38.45	37.70	38.40	38.24	27.47	652,500
3/21/2022	+0.55 / +1.49%	37.50	37.80	37.30	37.50	37.50	26.83	267,500
3/18/2022	+0.50 / +1.37%	36.50	37.30	36.40	36.95	36.70	26.44	396,400
3/17/2022	-0.05 / -0.14%	36.80	36.90	36.40	36.45	36.64	26.08	479,100
3/16/2022	+0.50 / +1.39%	36.30	36.80	36.10	36.50	36.50	26.11	240,600
3/15/2022	+0.40 / +1.12%	35.45	36.60	35.45	36.00	36.08	25.76	295,000
3/14/2022	-1.60 / -4.30%	37.20	37.30	35.50	35.60	36.14	25.47	821,500
3/11/2022	-1.40 / -3.63%	38.60	38.60	37.20	37.20	37.74	26.61	691,300
3/10/2022	+0.50 / +1.31%	39.70	39.70	38.50	38.60	38.94	27.62	613,900
3/9/2022	-0.60 / -1.55%	39.00	39.10	36.20	38.10	38.08	27.26	873,200
3/8/2022	-0.60 / -1.53%	38.50	40.30	38.50	38.70	39.37	27.69	793,000
3/7/2022	-0.70 / -1.75%	39.50	39.80	39.05	39.30	39.49	28.12	836,400
3/4/2022	0.00 / 0.00%	40.60	41.25	40.00	40.00	40.72	28.62	1,067,200
3/3/2022	+0.60 / +1.52%	39.60	40.00	38.80	40.00	39.37	28.62	807,400
3/2/2022	-1.10 / -2.72%	39.80	40.60	38.40	39.40	39.42	28.19	1,502,500
3/1/2022	-0.30 / -0.74%	40.90	40.90	39.80	40.50	40.33	28.98	1,183,800
2/28/2022	+0.20 / +0.49%	40.60	41.50	40.60	40.80	40.89	29.19	993,100
2/25/2022	+2.20 / +5.73%	39.00	41.00	38.60	40.60	39.75	29.05	1,809,200
2/24/2022	+0.45 / +1.19%	37.50	39.20	36.50	38.40	38.07	27.47	1,571,800
2/23/2022	+0.30 / +0.80%	38.15	38.45	37.75	37.95	38.08	27.15	504,600
2/22/2022	-0.95 / -2.46%	37.70	38.30	37.10	37.65	37.63	26.94	1,134,700
2/21/2022	+1.40 / +3.76%	37.50	38.90	37.50	38.60	38.54	27.62	1,168,700
2/18/2022	+0.75 / +2.06%	36.00	37.45	36.00	37.20	36.83	26.61	801,100
2/17/2022	-0.20 / -0.55%	37.00	37.00	36.20	36.45	36.54	26.08	425,400
2/16/2022	+0.85 / +2.37%	35.90	36.95	35.90	36.65	36.51	26.22	489,700
2/15/2022	+0.30 / +0.85%	35.00	35.90	35.00	35.80	35.47	25.61	488,000
2/14/2022	-2.10 / -5.59%	37.50	37.50	35.50	35.50	36.22	25.40	1,069,700
2/11/2022	+0.15 / +0.40%	37.05	38.00	37.00	37.60	37.37	26.90	511,100
2/10/2022	-0.50 / -1.32%	38.00	38.60	37.10	37.45	37.65	26.79	679,500

<<Previous 30 days Next 30 days>>

CTS News

30/09	CTS: BOD resolution dated September 27, 2024
30/09	CTS: Approving transactions with related parties
27/09	CTS: Signing an insurance service agreement with VBI
18/09	CTS: Receiving Decision from VSDC
16/09	CTS: Loan at TPBank