Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/15/2023	+1.10 / +2.65%	42.15	42.80	41.10	42.60	41.98	39.41	5,900
12/14/2023	-0.30 / -0.72%	41.80	42.00	41.50	41.50	41.83	38.40	5,800
12/13/2023	0.00 / 0.00%	41.80	41.80	41.00	41.80	41.77	38.67	9,000
12/12/2023	0.00 / 0.00%	41.20	41.80	41.20	41.80	41.75	38.67	1,600
12/11/2023	+1.60 / +3.98%	40.30	41.80	40.30	41.80	41.61	38.67	2,400
12/8/2023	-0.80 / -1.95%	41.00	41.00	40.20	40.20	40.76	37.19	500
12/7/2023	-0.80 / -1.91%	41.80	41.80	40.00	41.00	41.38	37.93	4,700
12/6/2023	+0.80 / +1.95%	41.00	41.90	41.00	41.80	41.81	38.67	2,300
12/5/2023	-0.20 / -0.49%	39.90	41.65	39.90	41.00	41.36	37.93	9,500
12/4/2023	0.00 / 0.00%	41.20	41.20	40.05	41.20	41.16	38.12	10,300
12/1/2023	0.00 / 0.00%	40.55	41.20	38.55	41.20	39.90	38.12	5,400
11/30/2023	-0.25 / -0.60%	40.50	41.45	40.50	41.20	41.36	38.12	11,300
11/29/2023	+1.65 / +4.15%	41.00	41.50	40.60	41.45	41.46	38.35	36,600
11/28/2023	-0.50 / -1.24%	40.00	41.45	39.80	39.80	41.23	36.82	11,300
11/27/2023	+0.55 / +1.38%	39.20	40.30	39.20	40.30	39.72	37.29	3,100
11/24/2023	-1.75 / -4.22%	40.05	41.80	38.60	39.75	39.22	36.78	12,800
11/23/2023	+0.50 / +1.22%	38.85	42.00	38.85	41.50	41.88	38.40	10,800
11/22/2023	-1.90 / -4.43%	42.50	42.80	40.20	41.00	41.17	37.93	99,600
11/21/2023	-1.05 / -2.39%	42.20	43.85	42.20	42.90	43.33	39.69	3,200
11/20/2023	0.00 / 0.00%	43.95	43.95	43.95	43.95	43.95	40.66	0
11/17/2023	0.00 / 0.00%	43.95	43.95	43.95	43.95	43.95	40.66	0
11/16/2023	+0.15 / +0.34%	44.00	44.00	43.95	43.95	44.00	40.66	2,100
11/15/2023	+0.05 / +0.11%	43.80	43.80	43.80	43.80	43.80	40.53	200
11/14/2023	-0.25 / -0.57%	44.00	44.00	43.75	43.75	43.79	40.48	2,500
11/13/2023	0.00 / 0.00%	42.40	44.00	42.40	44.00	43.20	40.71	200
11/10/2023	0.00 / 0.00%	43.90	44.00	42.05	44.00	42.47	40.71	15,600
11/9/2023	0.00 / 0.00%	44.00	44.00	44.00	44.00	44.00	40.71	4,300
11/8/2023	0.00 / 0.00%	44.00	44.00	44.00	44.00	44.00	40.71	11,300
11/7/2023	0.00 / 0.00%	44.00	46.20	44.00	44.00	44.38	40.71	21,800
11/6/2023	0.00 / 0.00%	44.00	44.50	44.00	44.00	44.37	40.71	22,800

<<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