Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/16/2004	-0.70 / -1.43%	48.30	49.00	48.30	48.30	48.30	4.28	9,470
3/15/2004	0.00 / 0.00%	49.00	49.00	49.00	49.00	49.00	4.34	5,170
3/12/2004	+1.20 / +2.51%	49.00	50.00	49.00	49.00	49.00	4.34	8,370
3/11/2004	+1.70 / +3.69%	47.10	47.80	47.10	47.80	47.80	4.23	6,240
3/10/2004	-2.10 / -4.36%	46.10	46.10	46.10	46.10	46.10	4.08	5,770
3/9/2004	-1.30 / -2.63%	48.20	48.20	48.20	48.20	48.20	4.27	3,010
3/8/2004	+0.50 / +1.02%	49.00	49.50	49.00	49.50	49.50	4.38	9,050
3/5/2004	+1.80 / +3.81%	47.00	49.00	47.00	49.00	49.00	4.34	6,060
3/4/2004	-2.40 / -4.84%	47.20	47.30	47.20	47.20	47.20	4.18	13,100
3/3/2004	0.00 / 0.00%	49.60	49.60	49.60	49.60	49.60	4.39	8,710
3/2/2004	+2.30 / +4.86%	49.60	49.60	49.60	49.60	49.60	4.39	68,160
3/1/2004	+2.20 / +4.88%	47.00	47.30	47.00	47.30	47.30	4.19	23,340
2/27/2004	+2.10 / +4.88%	43.00	45.10	43.00	45.10	45.10	3.99	32,250
2/26/2004	-1.20 / -2.71%	43.00	44.20	43.00	43.00	43.00	3.81	9,760
2/25/2004	-1.80 / -3.91%	44.20	48.00	44.20	44.20	44.20	3.91	33,290
2/24/2004	+1.90 / +4.31%	45.40	46.00	45.40	46.00	46.00	4.07	28,970
2/23/2004	+2.10 / +5.00%	44.00	44.10	44.00	44.10	44.10	3.90	25,950
2/20/2004	+1.60 / +3.96%	41.00	42.00	41.00	42.00	42.00	3.72	19,000
2/19/2004	+1.40 / +3.59%	39.80	40.40	39.80	40.40	40.40	3.58	8,200
2/18/2004	0.00 / 0.00%	39.00	39.00	39.00	39.00	39.00	3.45	0
2/17/2004	-1.00 / -2.50%	38.80	39.00	38.80	39.00	39.00	3.45	5,500
2/16/2004	+0.20 / +0.50%	39.90	40.00	39.90	40.00	40.00	3.54	2,600
2/13/2004	0.00 / 0.00%	39.80	39.80	39.80	39.80	39.80	3.52	5,300
2/12/2004	0.00 / 0.00%	39.20	39.80	39.20	39.80	39.80	3.52	3,520
2/11/2004	+0.50 / +1.27%	39.80	39.90	39.80	39.80	39.80	3.52	3,450
2/10/2004	-0.70 / -1.75%	39.30	40.00	39.30	39.30	39.30	3.48	19,000
2/9/2004	0.00 / 0.00%	38.20	40.00	38.20	40.00	40.00	3.54	5,180
2/6/2004	0.00 / 0.00%	40.00	40.00	40.00	40.00	40.00	3.54	6,100
2/5/2004	+1.70 / +4.44%	40.00	40.20	40.00	40.00	40.00	3.54	20,680
2/4/2004	+1.80 / +4.93%	37.00	38.30	37.00	38.30	38.30	3.39	7,450

<<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	376,400	121.60	-2.09%
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%