Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/30/2004	-0.20 / -0.63%	31.50	31.60	31.50	31.50	31.50	2.79	1,010
12/29/2004	-0.60 / -1.86%	31.70	32.30	31.70	31.70	31.70	2.81	3,260
12/28/2004	+0.20 / +0.62%	32.30	32.30	32.30	32.30	32.30	2.86	4,290
12/27/2004	+0.10 / +0.31%	32.10	32.30	32.10	32.10	32.10	2.84	630
12/24/2004	+0.10 / +0.31%	31.90	32.00	31.90	32.00	32.00	2.83	6,480
12/23/2004	0.00 / 0.00%	31.90	32.00	31.90	31.90	31.90	2.82	5,310
12/22/2004	0.00 / 0.00%	31.90	32.00	31.90	31.90	31.90	2.82	1,500
12/21/2004	0.00 / 0.00%	31.90	31.90	31.90	31.90	31.90	2.82	1,030
12/20/2004	0.00 / 0.00%	31.90	32.00	31.90	31.90	31.90	2.82	5,130
12/17/2004	0.00 / 0.00%	31.90	31.90	31.90	31.90	31.90	2.82	520
12/16/2004	-0.10 / -0.31%	31.90	32.00	31.90	31.90	31.90	2.82	2,060
12/15/2004	+0.10 / +0.31%	31.90	32.00	31.90	32.00	32.00	2.83	2,310
12/14/2004	0.00 / 0.00%	31.90	31.90	31.90	31.90	31.90	2.82	3,550
12/13/2004	-0.10 / -0.31%	31.90	31.90	31.90	31.90	31.90	2.82	2,000
12/10/2004	0.00 / 0.00%	31.90	32.00	31.90	32.00	32.00	2.83	2,770
12/9/2004	0.00 / 0.00%	32.00	32.00	32.00	32.00	32.00	2.83	2,520
12/8/2004	+0.10 / +0.31%	31.90	32.00	31.90	32.00	32.00	2.83	530
12/7/2004	-0.10 / -0.31%	31.90	32.00	31.90	31.90	31.90	2.82	4,240
12/6/2004	-0.40 / -1.23%	32.00	32.40	32.00	32.00	32.00	2.83	3,400
12/3/2004	+0.40 / +1.25%	32.00	32.40	32.00	32.40	32.40	2.87	10
12/2/2004	-0.30 / -0.93%	32.00	32.30	32.00	32.00	32.00	2.83	610
12/1/2004	+0.30 / +0.94%	32.00	32.30	32.00	32.30	32.30	2.86	6,460
11/30/2004	+0.40 / +1.27%	32.00	32.00	32.00	32.00	32.00	2.83	2,050
11/29/2004	0.00 / 0.00%	30.60	31.60	30.60	31.60	31.60	2.80	1,530
11/26/2004	0.00 / 0.00%	31.40	31.60	31.40	31.60	31.60	2.80	1,620
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

<<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%