Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/25/2005	+1.40 / +3.33%	42.50	43.50	42.50	43.50	43.50	4.15	14,720
11/24/2005	-0.30 / -0.71%	42.10	42.10	42.10	42.10	42.10	4.02	63,420
11/23/2005	-1.10 / -2.53%	42.40	43.20	42.40	42.40	42.40	4.05	19,850
11/22/2005	-0.30 / -0.68%	43.50	43.80	43.50	43.50	43.50	4.15	25,200
11/21/2005	-0.10 / -0.23%	43.80	43.90	43.80	43.80	43.80	4.18	17,020
11/18/2005	-0.10 / -0.23%	43.30	43.90	43.30	43.90	43.90	4.19	21,130
11/17/2005	0.00 / 0.00%	44.00	44.00	44.00	44.00	44.00	4.20	45,510
11/16/2005	-0.30 / -0.68%	44.00	44.30	44.00	44.00	44.00	4.20	45,780
11/15/2005	-0.40 / -0.89%	44.30	44.80	44.30	44.30	44.30	4.23	12,350
11/14/2005	-0.10 / -0.22%	44.70	44.70	44.70	44.70	44.70	4.27	18,330
11/11/2005	-0.50 / -1.10%	44.80	45.30	44.80	44.80	44.80	4.28	14,970
11/10/2005	-0.70 / -1.52%	45.30	45.90	45.30	45.30	45.30	4.32	10,250
11/9/2005	+0.70 / +1.55%	46.00	46.00	46.00	46.00	46.00	4.39	23,240
11/8/2005	0.00 / 0.00%	45.30	45.30	45.30	45.30	45.30	4.32	32,020
11/7/2005	+0.10 / +0.22%	45.30	46.50	45.30	45.30	45.30	4.32	15,500
11/4/2005	-0.80 / -1.74%	45.20	45.50	45.20	45.20	45.20	4.32	8,310
11/3/2005	+0.80 / +1.77%	45.60	46.00	45.60	46.00	46.00	4.39	27,350
11/2/2005	+1.10 / +2.49%	44.60	45.20	44.60	45.20	45.20	4.32	18,980
11/1/2005	+0.60 / +1.38%	43.70	44.10	43.70	44.10	44.10	4.21	31,640
10/31/2005	+0.20 / +0.46%	43.50	43.50	43.50	43.50	43.50	4.15	19,100
10/28/2005	+0.30 / +0.70%	43.30	43.40	43.30	43.30	43.30	4.13	40,400
10/27/2005	-0.10 / -0.23%	41.70	43.00	41.70	43.00	43.00	4.11	24,220
10/26/2005	-0.90 / -2.05%	43.10	43.90	43.10	43.10	43.10	4.11	37,470
10/25/2005	0.00 / 0.00%	44.00	44.00	44.00	44.00	44.00	4.20	26,020
10/24/2005	+1.00 / +2.33%	43.50	44.00	43.50	44.00	44.00	4.20	10,150
10/21/2005	+0.10 / +0.23%	43.00	43.20	43.00	43.00	43.00	4.11	11,700
10/20/2005	+1.00 / +2.39%	42.00	42.90	42.00	42.90	42.90	4.10	32,960
10/19/2005	0.00 / 0.00%	41.90	41.90	41.90	41.90	41.90	4.00	24,900
10/18/2005	-1.10 / -2.56%	41.90	43.00	41.90	41.90	41.90	4.00	18,850
10/17/2005	+0.80 / +1.90%	43.00	44.10	43.00	43.00	43.00	4.11	14,730

<<Previous 30 days Next 30 days>>

TMS News

29/04	TMS: Minutes & Resolution of the 2025 AGM
23/04	TMS: Update Documents for AGM 2025
23/04	TMS: BOD resolution dated April 21, 2025
23/04	TMS: BOD resolution dated April 21, 2025
23/04	TMS: Supplement to documents of AGM 2025

More News

Related Companies

	Volume	Price	Change
ACV	1,495,400	55.20	-0.18%
ASG	2,000	16.50	0.00%
BLN	0	9.10	0.00%
BSG	0	17.00	0.00%
CAG	37,900	6.90	1.47%
CIA	11,900	9.50	0.00%
CLL	4,900	30.90	0.49%