Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/18/2024	+1.00 / +2.22%	45.50	46.00	43.65	46.00	45.68	42.56	10,800
1/17/2024	+0.50 / +1.12%	44.10	45.50	44.10	45.00	44.88	41.64	2,100
1/16/2024	+0.90 / +2.06%	44.00	45.30	44.00	44.50	44.83	41.17	5,500
1/15/2024	-2.40 / -5.22%	44.00	45.00	43.50	43.60	44.61	40.34	2,700
1/12/2024	+1.00 / +2.22%	43.00	46.00	43.00	46.00	43.89	42.56	1,500
1/11/2024	+0.10 / +0.22%	45.15	45.15	42.55	45.00	44.29	41.64	10,200
1/10/2024	+2.15 / +5.03%	41.90	45.00	41.90	44.90	44.84	41.54	16,900
1/9/2024	-0.25 / -0.58%	42.75	42.75	42.75	42.75	42.75	39.55	100
1/8/2024	+0.45 / +1.06%	42.55	43.90	42.55	43.00	42.56	39.79	38,500
1/5/2024	0.00 / 0.00%	42.60	43.50	42.50	42.55	42.59	39.37	1,700
1/4/2024	-1.45 / -3.30%	43.10	44.80	42.50	42.55	42.69	39.37	10,600
1/3/2024	0.00 / 0.00%	44.00	44.00	44.00	44.00	44.00	40.71	100
1/2/2024	-1.00 / -2.22%	43.40	44.50	43.40	44.00	44.17	40.71	1,400
12/29/2023	0.00 / 0.00%	45.00	45.00	45.00	45.00	45.00	41.64	2,800
12/28/2023	0.00 / 0.00%	44.50	45.00	44.40	45.00	44.92	41.64	8,600
12/27/2023	+1.85 / +4.29%	43.20	45.00	43.20	45.00	44.82	41.64	16,400
12/26/2023	-1.85 / -4.11%	44.90	44.90	43.15	43.15	44.54	39.92	2,400
12/25/2023	0.00 / 0.00%	42.60	45.50	42.60	45.00	44.84	41.64	21,100
12/22/2023	+2.00 / +4.65%	42.20	45.00	41.50	45.00	43.40	41.64	13,000
12/21/2023	+1.80 / +4.37%	41.50	43.00	41.50	43.00	42.56	39.79	14,900
12/20/2023	0.00 / 0.00%	41.00	42.30	41.00	41.20	41.61	38.12	3,900
12/19/2023	+0.10 / +0.24%	41.10	41.20	41.00	41.20	41.09	38.12	5,100
12/18/2023	-1.50 / -3.52%	41.10	42.20	41.05	41.10	41.65	38.03	6,600
12/15/2023	+1.10 / +2.65%	42.15	42.80	41.10	42.60	41.98	39.41	5,900
12/14/2023	-0.30 / -0.72%	41.80	42.00	41.50	41.50	41.83	38.40	5,800
12/13/2023	0.00 / 0.00%	41.80	41.80	41.00	41.80	41.77	38.67	9,000
12/12/2023	0.00 / 0.00%	41.20	41.80	41.20	41.80	41.75	38.67	1,600
12/11/2023	+1.60 / +3.98%	40.30	41.80	40.30	41.80	41.61	38.67	2,400
12/8/2023	-0.80 / -1.95%	41.00	41.00	40.20	40.20	40.76	37.19	500
12/7/2023	-0.80 / -1.91%	41.80	41.80	40.00	41.00	41.38	37.93	4,700

<<Previous 30 days Next 30 days>>

TMS News

10/01	TMS: Change in the 40th Business Registration Certificate
09/01	TMS: BOD resolution dated January 06, 2025
12/12	TMS: BOD resolution dated December 10, 2024
20/11	TMS: BOD resolution dated November 19, 2024
11/11	TMS: Announcement of the change of listing