Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/18/2003	0.00 / 0.00%	33.00	33.10	33.00	33.00	33.00	2.92	3,550
12/17/2003	+0.50 / +1.54%	32.50	33.00	32.50	33.00	33.00	2.92	4,000
12/16/2003	0.00 / 0.00%	32.50	34.00	32.50	32.50	32.50	2.88	1,440
12/15/2003	0.00 / 0.00%	32.50	32.70	32.50	32.50	32.50	2.88	3,220
12/12/2003	+0.50 / +1.56%	32.50	32.70	32.50	32.50	32.50	2.88	580
12/11/2003	-0.80 / -2.44%	32.00	32.80	32.00	32.00	32.00	2.83	1,450
12/10/2003	-0.10 / -0.30%	32.80	33.00	32.80	32.80	32.80	2.90	340
12/9/2003	+1.30 / +4.11%	32.50	32.90	32.50	32.90	32.90	2.91	50
12/8/2003	-1.00 / -3.07%	31.60	32.60	31.60	31.60	31.60	2.80	2,100
12/5/2003	-0.30 / -0.91%	32.60	32.90	32.60	32.60	32.60	2.89	210
12/4/2003	-0.10 / -0.30%	32.90	33.20	32.90	32.90	32.90	2.91	1,050
12/3/2003	+0.50 / +1.54%	32.50	33.00	32.50	33.00	33.00	2.92	60
12/2/2003	-0.50 / -1.52%	32.50	33.00	32.50	32.50	32.50	2.88	6,750
12/1/2003	+0.70 / +2.17%	33.00	33.00	33.00	33.00	33.00	2.92	2,350
11/28/2003	-1.20 / -3.58%	32.30	35.10	32.30	32.30	32.30	2.86	1,050
11/27/2003	+0.50 / +1.52%	33.00	33.50	33.00	33.50	33.50	2.97	1,600
11/26/2003	-1.00 / -2.94%	33.00	34.00	33.00	33.00	33.00	2.92	4,100
11/25/2003	+1.50 / +4.62%	33.00	34.00	33.00	34.00	34.00	3.01	7,820
11/24/2003	+1.00 / +3.17%	32.50	32.50	32.50	32.50	32.50	2.88	1,900
11/21/2003	+0.30 / +0.96%	31.50	31.90	31.50	31.50	31.50	2.79	6,760
11/20/2003	+0.20 / +0.65%	31.20	31.60	31.20	31.20	31.20	2.76	10,200
11/19/2003	+1.30 / +4.38%	29.70	31.00	29.70	31.00	31.00	2.74	6,160
11/18/2003	-1.50 / -4.81%	29.70	29.70	29.70	29.70	29.70	2.63	4,330
11/17/2003	0.00 / 0.00%	31.20	31.20	31.20	31.20	31.20	2.76	13,920
11/14/2003	+1.40 / +4.70%	31.20	31.20	31.20	31.20	31.20	2.76	14,100
11/13/2003	+1.30 / +4.56%	29.50	29.80	29.50	29.80	29.80	2.64	6,670
11/12/2003	+0.30 / +1.06%	28.20	28.50	28.20	28.50	28.50	2.52	1,010
11/11/2003	+0.30 / +1.08%	28.00	28.20	28.00	28.20	28.20	2.50	420
11/10/2003	+0.10 / +0.36%	27.80	27.90	27.80	27.90	27.90	2.47	1,670
11/7/2003	+0.10 / +0.36%	27.80	27.80	27.80	27.80	27.80	2.46	320

<<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	415,700	122.00	-1.77%
ASG	1,600	18.30	0.00%
BLN	240,000	7.00	0.00%
BSG	0	11.90	0.00%
CAG	300	7.30	0.00%
CIA	1,000	10.40	2.97%
CLL	3,700	35.30	1.88%