Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/12/2025	+0.05 / +0.12%	39.65	40.90	39.65	40.90	40.59	36.98	500
11/11/2025	0.00 / 0.00%	40.85	40.85	40.85	40.85	40.85	36.94	0
11/10/2025	0.00 / 0.00%	40.05	40.85	40.05	40.85	40.67	36.94	1,300
11/7/2025	-0.55 / -1.33%	40.90	40.90	40.00	40.85	40.74	36.94	2,900
11/6/2025	+0.50 / +1.22%	39.10	41.40	39.05	41.40	40.26	37.43	1,400
11/5/2025	-0.10 / -0.24%	40.00	41.00	40.00	40.90	40.59	36.98	6,700
11/4/2025	-0.45 / -1.09%	40.00	41.00	40.00	41.00	40.16	37.07	6,200
11/3/2025	0.00 / 0.00%	41.45	41.45	41.45	41.45	41.45	37.48	0
10/31/2025	+0.35 / +0.85%	40.25	41.45	39.20	41.45	40.73	37.48	600
10/30/2025	0.00 / 0.00%	40.10	41.10	40.10	41.10	40.85	37.16	600
10/29/2025	-0.10 / -0.24%	41.10	41.10	41.10	41.10	41.10	37.16	100
10/28/2025	+0.05 / +0.12%	40.25	41.20	39.00	41.20	40.23	37.25	1,400
10/27/2025	-0.05 / -0.12%	40.40	41.15	40.20	41.15	40.30	37.21	3,300
10/24/2025	0.00 / 0.00%	41.20	41.20	41.20	41.20	41.20	37.25	2,500
10/23/2025	0.00 / 0.00%	40.20	41.20	40.20	41.20	40.84	37.25	1,700
10/22/2025	0.00 / 0.00%	40.10	41.20	40.10	41.20	40.92	37.25	800
10/21/2025	-0.40 / -0.96%	41.30	41.30	40.00	41.20	40.50	37.25	4,100
10/20/2025	-0.10 / -0.24%	41.60	41.60	41.00	41.60	41.20	37.61	600
10/17/2025	-0.10 / -0.24%	40.70	41.75	40.70	41.70	41.69	37.70	2,700
10/16/2025	0.00 / 0.00%	40.70	41.80	40.70	41.80	41.48	37.79	6,700
10/15/2025	-0.20 / -0.48%	40.85	42.00	40.60	41.80	41.04	37.79	5,500
10/14/2025	0.00 / 0.00%	40.80	42.00	40.60	42.00	41.12	37.98	3,600
10/13/2025	0.00 / 0.00%	41.00	42.00	40.65	42.00	41.76	37.98	6,100
10/10/2025	0.00 / 0.00%	41.80	42.00	41.00	42.00	41.75	37.98	5,700
10/9/2025	+0.50 / +1.20%	43.00	43.00	42.00	42.00	42.78	37.98	2,600
10/8/2025	+0.50 / +1.19%	42.50	42.80	41.90	42.50	42.45	37.52	1,000
10/7/2025	+0.20 / +0.48%	41.75	42.00	41.75	42.00	41.81	37.08	3,200
10/6/2025	+0.05 / +0.12%	41.50	41.80	41.50	41.80	41.70	36.90	1,000
10/3/2025	0.00 / 0.00%	41.75	41.75	40.60	41.75	40.99	36.86	5,700
10/2/2025	-0.05 / -0.12%	42.00	42.00	41.75	41.75	41.93	36.86	4,700

<<Previous 30 days Next 30 days>>

TMS News

11:16	TMS: The Board resolution dated October 8, 2026
09:39	TMS: Report Affiliated organization trade - VPR
09:39	TMS: Notification Affiliated organization trade - VPR
07/10	TMS: Report on the results of the share issuance for dividend payment
07/10	TMS: Change in the number of outstanding voting shares