Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/25/2004	0.00 / 0.00%	31.60	31.60	31.60	31.60	31.60	2.80	1,450
11/24/2004	-0.10 / -0.32%	31.60	31.70	31.60	31.60	31.60	2.80	1,400
11/23/2004	-0.20 / -0.63%	31.70	32.00	31.70	31.70	31.70	2.81	510
11/22/2004	-0.30 / -0.93%	31.90	32.20	31.90	31.90	31.90	2.82	1,450
11/19/2004	-0.20 / -0.62%	32.20	32.40	32.20	32.20	32.20	2.85	750
11/18/2004	+0.60 / +1.89%	32.40	32.50	32.40	32.40	32.40	2.87	9,080
11/17/2004	0.00 / 0.00%	31.80	31.80	31.80	31.80	31.80	2.81	500
11/16/2004	0.00 / 0.00%	31.80	31.80	31.80	31.80	31.80	2.81	660
11/15/2004	-0.10 / -0.31%	31.80	31.80	31.80	31.80	31.80	2.81	1,480
11/12/2004	-0.20 / -0.62%	31.90	31.90	31.90	31.90	31.90	2.82	8,890
11/11/2004	+0.10 / +0.31%	32.00	32.10	32.00	32.10	32.10	2.84	250
11/10/2004	-0.40 / -1.23%	32.00	32.00	32.00	32.00	32.00	2.83	2,100
11/9/2004	+0.10 / +0.31%	32.10	32.40	32.10	32.40	32.40	2.87	1,220
11/8/2004	0.00 / 0.00%	31.00	32.30	31.00	32.30	32.30	2.86	60
11/5/2004	-0.20 / -0.62%	32.30	32.80	32.30	32.30	32.30	2.86	1,300
11/4/2004	+0.40 / +1.25%	32.10	32.50	32.10	32.50	32.50	2.88	1,100
11/3/2004	-0.10 / -0.31%	32.10	32.10	32.10	32.10	32.10	2.84	20
11/2/2004	-0.30 / -0.92%	32.20	32.50	32.20	32.20	32.20	2.85	1,520
11/1/2004	-0.10 / -0.31%	32.50	32.60	32.50	32.50	32.50	2.88	100
10/29/2004	+0.10 / +0.31%	32.50	32.60	32.50	32.60	32.60	2.89	3,140
10/28/2004	0.00 / 0.00%	32.50	32.50	32.50	32.50	32.50	2.88	1,650
10/27/2004	0.00 / 0.00%	32.50	32.50	32.50	32.50	32.50	2.88	1,570
10/26/2004	0.00 / 0.00%	32.50	32.50	32.50	32.50	32.50	2.88	150
10/25/2004	+0.60 / +1.88%	31.90	32.50	31.90	32.50	32.50	2.88	610
10/22/2004	-0.60 / -1.85%	31.90	32.50	31.90	31.90	31.90	2.82	30
10/21/2004	-0.10 / -0.31%	32.50	32.60	32.50	32.50	32.50	2.88	1,230
10/20/2004	+0.30 / +0.93%	32.50	32.60	32.50	32.60	32.60	2.89	2,390
10/19/2004	+0.30 / +0.94%	32.00	32.30	32.00	32.30	32.30	2.86	1,120
10/18/2004	+0.20 / +0.63%	32.00	32.00	32.00	32.00	32.00	2.83	250
10/15/2004	+0.10 / +0.32%	31.70	31.80	31.70	31.80	31.80	2.81	1,700

<<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

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%