Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/15/2005	-0.40 / -1.25%	31.60	31.80	31.60	31.60	31.60	2.80	2,020
2/14/2005	0.00 / 0.00%	32.00	32.00	32.00	32.00	32.00	2.83	800
2/4/2005	+0.10 / +0.31%	32.00	32.00	32.00	32.00	32.00	2.83	4,850
2/3/2005	0.00 / 0.00%	30.60	31.90	30.60	31.90	31.90	2.82	1,720
2/2/2005	+0.20 / +0.63%	31.90	31.90	31.90	31.90	31.90	2.82	5,870
2/1/2005	+0.20 / +0.63%	31.70	32.00	31.70	31.70	31.70	2.81	3,210
1/31/2005	0.00 / 0.00%	31.50	31.50	31.50	31.50	31.50	2.79	260
1/28/2005	-0.10 / -0.32%	31.50	31.50	31.50	31.50	31.50	2.79	10,300
1/27/2005	-0.20 / -0.63%	31.60	31.90	31.60	31.60	31.60	2.80	6,130
1/26/2005	+0.10 / +0.32%	31.50	31.80	31.50	31.80	31.80	2.81	7,010
1/25/2005	-0.10 / -0.31%	31.70	31.70	31.70	31.70	31.70	2.81	3,100
1/24/2005	+0.20 / +0.63%	31.60	31.80	31.60	31.80	31.80	2.81	2,720
1/21/2005	+0.10 / +0.32%	31.50	31.60	31.50	31.60	31.60	2.80	4,400
1/20/2005	0.00 / 0.00%	31.50	31.50	31.50	31.50	31.50	2.79	870
1/19/2005	0.00 / 0.00%	31.50	31.50	31.50	31.50	31.50	2.79	1,020
1/18/2005	-0.20 / -0.63%	31.50	32.00	31.50	31.50	31.50	2.79	200
1/17/2005	-0.10 / -0.31%	31.70	31.70	31.70	31.70	31.70	2.81	110
1/14/2005	-0.10 / -0.31%	31.80	31.90	31.80	31.80	31.80	2.81	400
1/13/2005	0.00 / 0.00%	31.60	31.90	31.60	31.90	31.90	2.82	60
1/12/2005	-0.10 / -0.31%	32.00	32.00	31.90	31.90	31.90	2.82	20
1/11/2005	+0.40 / +1.27%	31.50	32.00	31.50	32.00	32.00	2.83	40
1/10/2005	-0.10 / -0.32%	31.60	31.60	31.60	31.60	31.60	2.80	70
1/7/2005	-0.30 / -0.94%	31.70	32.00	31.70	31.70	31.70	2.81	1,000
1/6/2005	0.00 / 0.00%	32.00	32.00	32.00	32.00	32.00	2.83	570
1/5/2005	+0.10 / +0.31%	32.00	32.00	32.00	32.00	32.00	2.83	3,120
1/4/2005	-0.60 / -1.85%	31.90	32.50	31.90	31.90	31.90	2.82	20
12/31/2004	+1.00 / +3.17%	31.50	32.50	31.50	32.50	32.50	2.88	6,010
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

<<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	468,800	124.20	2.31%
ASG	500	18.30	-0.27%
BLN	77,300	7.00	-4.11%
BSG	0	11.70	0.00%
CAG	3,700	7.30	0.00%
CIA	900	9.50	-6.86%
CLL	3,500	35.45	3.35%