Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/4/2004	-0.40 / -1.23%	32.00	32.10	32.00	32.00	32.00	2.83	480
10/1/2004	-0.40 / -1.22%	32.40	32.80	32.40	32.40	32.40	2.87	510
9/30/2004	+0.30 / +0.92%	32.80	32.80	32.80	32.80	32.80	2.90	1,400
9/29/2004	+0.10 / +0.31%	32.50	32.50	32.50	32.50	32.50	2.88	2,270
9/28/2004	+0.40 / +1.25%	32.00	32.40	32.00	32.40	32.40	2.87	1,000
9/27/2004	+0.40 / +1.27%	32.00	32.00	32.00	32.00	32.00	2.83	2,300
9/24/2004	0.00 / 0.00%	31.60	31.60	31.60	31.60	31.60	2.80	310
9/23/2004	-0.20 / -0.63%	31.60	31.70	31.60	31.60	31.60	2.80	620
9/22/2004	0.00 / 0.00%	31.80	31.80	31.80	31.80	31.80	2.81	2,180
9/21/2004	0.00 / 0.00%	31.80	31.80	31.80	31.80	31.80	2.81	1,050
9/20/2004	0.00 / 0.00%	31.80	31.80	31.80	31.80	31.80	2.81	2,500
9/17/2004	0.00 / 0.00%	31.80	31.80	31.80	31.80	31.80	2.81	1,110
9/16/2004	-0.10 / -0.31%	31.80	31.80	31.80	31.80	31.80	2.81	700
9/15/2004	+0.20 / +0.63%	31.60	31.90	31.60	31.90	31.90	2.82	1,060
9/14/2004	-0.30 / -0.94%	31.70	32.00	31.70	31.70	31.70	2.81	950
9/13/2004	+0.40 / +1.27%	32.00	32.00	32.00	32.00	32.00	2.83	1,300
9/10/2004	+0.10 / +0.32%	31.50	31.60	31.50	31.60	31.60	2.80	1,320
9/9/2004	+0.20 / +0.64%	31.30	31.50	31.30	31.50	31.50	2.79	530
9/8/2004	-0.40 / -1.26%	31.30	31.50	31.30	31.30	31.30	2.77	280
9/7/2004	0.00 / 0.00%	31.70	31.70	31.70	31.70	31.70	2.81	100
9/6/2004	-0.30 / -0.94%	31.70	31.70	31.70	31.70	31.70	2.81	540
9/1/2004	-0.50 / -1.54%	31.80	32.00	31.80	32.00	32.00	2.83	280
8/31/2004	+1.20 / +3.83%	31.00	32.50	31.00	32.50	32.50	2.88	2,430
8/30/2004	-0.70 / -2.19%	31.30	31.30	31.30	31.30	31.30	2.77	440
8/27/2004	+0.40 / +1.27%	31.50	32.00	31.50	32.00	32.00	2.83	2,070
8/26/2004	0.00 / 0.00%	31.30	31.60	31.30	31.60	31.60	2.80	1,600
8/25/2004	-0.20 / -0.63%	31.60	32.00	31.60	31.60	31.60	2.80	1,510
8/24/2004	-0.50 / -1.55%	31.80	32.00	31.80	31.80	31.80	2.81	3,600
8/23/2004	+0.90 / +2.87%	31.50	32.30	31.50	32.30	32.30	2.86	3,160
8/20/2004	+0.40 / +1.29%	31.40	31.40	31.40	31.40	31.40	2.78	2,060

<<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

More News

Related Companies

	Volume	Price	Change
ACV	579,900	123.30	1.57%
ASG	500	18.30	-0.27%
BLN	77,300	7.00	-4.11%
BSG	152,300	11.90	1.71%
CAG	3,700	7.30	0.00%
CIA	1,600	10.10	-0.98%
CLL	4,200	34.65	1.02%