Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/16/2022	0.00 / 0.00%	59.70	65.00	59.70	64.10	64.15	39.67	22,800
11/15/2022	-4.80 / -6.97%	66.50	67.00	64.10	64.10	64.84	39.67	18,300
11/14/2022	+2.10 / +3.14%	67.00	69.00	63.10	68.90	66.82	42.64	19,100
11/11/2022	+1.70 / +2.61%	61.00	67.00	61.00	66.80	65.81	41.34	13,200
11/10/2022	-1.90 / -2.84%	67.00	69.00	64.70	65.10	65.90	40.29	25,800
11/9/2022	-1.00 / -1.47%	67.00	67.00	67.00	67.00	67.00	41.47	1,300
11/8/2022	+2.20 / +3.34%	67.00	68.00	65.80	68.00	67.38	42.08	7,700
11/7/2022	-3.00 / -4.36%	65.00	72.00	65.00	65.80	69.28	40.72	15,700
11/4/2022	+1.80 / +2.69%	67.00	68.80	64.30	68.80	66.60	42.58	6,900
11/3/2022	0.00 / 0.00%	67.00	67.00	67.00	67.00	67.00	41.47	8,600
11/2/2022	0.00 / 0.00%	67.00	67.00	66.00	67.00	66.89	41.47	1,800
11/1/2022	+0.20 / +0.30%	66.60	67.00	65.50	67.00	66.91	41.47	42,400
10/31/2022	-0.20 / -0.30%	63.50	66.80	63.50	66.80	65.56	41.34	2,000
10/28/2022	0.00 / 0.00%	67.00	67.00	66.90	67.00	66.97	41.47	19,100
10/27/2022	0.00 / 0.00%	67.00	67.00	66.00	67.00	66.89	41.47	10,400
10/26/2022	0.00 / 0.00%	64.10	67.00	64.10	67.00	65.70	41.47	3,200
10/25/2022	-0.20 / -0.30%	64.10	67.00	64.00	67.00	65.60	41.47	5,400
10/24/2022	-1.80 / -2.61%	67.20	67.50	67.00	67.20	67.17	41.59	9,100
10/21/2022	-0.90 / -1.29%	68.60	69.00	67.70	69.00	68.01	42.70	10,300
10/20/2022	0.00 / 0.00%	69.90	70.00	69.80	69.90	69.91	43.26	6,000
10/19/2022	0.00 / 0.00%	69.60	70.00	68.10	69.90	69.55	43.26	19,000
10/18/2022	+0.10 / +0.14%	70.00	70.00	69.80	69.90	69.88	43.26	5,100
10/17/2022	+0.80 / +1.16%	67.50	69.80	67.20	69.80	68.50	43.20	2,800
10/14/2022	-0.80 / -1.15%	72.00	72.00	69.00	69.00	69.19	42.70	3,200
10/13/2022	+1.10 / +1.60%	66.10	69.90	66.10	69.80	68.96	43.20	7,000
10/12/2022	+1.70 / +2.54%	68.00	68.90	66.00	68.70	67.92	42.52	10,000
10/11/2022	-4.00 / -5.63%	69.00	70.00	67.00	67.00	68.76	41.47	6,000
10/10/2022	+4.00 / +5.97%	67.90	71.60	67.90	71.00	70.79	43.94	53,000
10/7/2022	-0.80 / -1.18%	66.00	67.00	63.20	67.00	63.98	41.47	37,100
10/6/2022	0.00 / 0.00%	66.00	69.40	66.00	67.80	67.82	41.96	4,000

<<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