Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/3/2004	-1.50 / -3.95%	36.20	36.50	36.20	36.50	36.50	3.23	3,900
2/2/2004	-2.00 / -5.00%	38.00	42.00	38.00	38.00	38.00	3.36	17,980
1/30/2004	+1.90 / +4.99%	40.00	40.00	40.00	40.00	40.00	3.54	45,310
1/29/2004	+1.80 / +4.96%	38.10	38.10	38.10	38.10	38.10	3.37	5,360
1/28/2004	+1.70 / +4.91%	36.30	36.30	36.30	36.30	36.30	3.21	2,560
1/27/2004	+1.60 / +4.85%	34.60	34.60	34.60	34.60	34.60	3.06	3,100
1/16/2004	+0.10 / +0.30%	33.00	33.00	33.00	33.00	33.00	2.92	6,210
1/15/2004	0.00 / 0.00%	32.90	32.90	32.90	32.90	32.90	2.91	2,550
1/14/2004	0.00 / 0.00%	32.90	32.90	32.90	32.90	32.90	2.91	3,480
1/13/2004	0.00 / 0.00%	32.90	32.90	32.90	32.90	32.90	2.91	5,690
1/12/2004	-0.10 / -0.30%	32.90	33.00	32.90	32.90	32.90	2.91	5,500
1/9/2004	+0.10 / +0.30%	33.00	33.00	33.00	33.00	33.00	2.92	1,050
1/8/2004	-0.10 / -0.30%	32.90	33.00	32.90	32.90	32.90	2.91	5,210
1/7/2004	0.00 / 0.00%	33.00	33.10	33.00	33.00	33.00	2.92	4,930
1/6/2004	-0.10 / -0.30%	33.00	34.00	33.00	33.00	33.00	2.92	7,050
1/5/2004	+0.10 / +0.30%	33.00	33.10	33.00	33.10	33.10	2.93	7,170
12/31/2003	+0.10 / +0.30%	32.90	33.00	32.90	33.00	33.00	2.92	1,010
12/30/2003	+0.90 / +2.81%	32.90	32.90	32.90	32.90	32.90	2.91	120
12/29/2003	-0.60 / -1.84%	32.00	32.90	32.00	32.00	32.00	2.83	830
12/26/2003	-1.40 / -4.12%	32.60	34.00	32.60	32.60	32.60	2.89	200
12/25/2003	+1.10 / +3.34%	33.50	34.00	33.50	34.00	34.00	3.01	220
12/24/2003	-0.10 / -0.30%	32.90	33.20	32.90	32.90	32.90	2.91	120
12/23/2003	0.00 / 0.00%	33.00	33.00	33.00	33.00	33.00	2.92	4,030
12/22/2003	0.00 / 0.00%	33.00	34.00	33.00	33.00	33.00	2.92	6,670
12/19/2003	0.00 / 0.00%	33.00	33.00	33.00	33.00	33.00	2.92	6,430
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

<<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%