Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/24/2006	-1.50 / -2.34%	61.50	62.50	61.50	62.50	62.50	5.97	22,190
3/23/2006	+1.00 / +1.59%	64.00	65.00	64.00	64.00	64.00	6.11	4,920
3/22/2006	-3.00 / -4.55%	63.00	66.00	63.00	63.00	63.00	6.01	12,170
3/21/2006	+1.00 / +1.54%	65.50	66.00	65.50	66.00	66.00	6.30	16,670
3/20/2006	+3.00 / +4.84%	65.00	65.00	65.00	65.00	65.00	6.21	47,160
3/17/2006	+2.50 / +4.20%	60.50	62.00	60.50	62.00	62.00	5.92	37,480
3/16/2006	0.00 / 0.00%	59.50	59.50	59.50	59.50	59.50	5.68	27,190
3/15/2006	+1.50 / +2.59%	59.50	59.50	59.50	59.50	59.50	5.68	24,730
3/14/2006	+2.50 / +4.50%	58.00	58.00	58.00	58.00	58.00	5.54	19,390
3/13/2006	+1.50 / +2.78%	54.00	55.50	54.00	55.50	55.50	5.30	11,360
3/10/2006	0.00 / 0.00%	54.00	54.00	54.00	54.00	54.00	5.16	13,090
3/9/2006	-0.50 / -0.92%	54.00	54.00	54.00	54.00	54.00	5.16	13,550
3/8/2006	0.00 / 0.00%	53.50	54.50	53.50	54.50	54.50	5.20	24,070
3/7/2006	0.00 / 0.00%	54.50	54.50	54.50	54.50	54.50	5.20	22,190
3/6/2006	+2.50 / +4.81%	50.00	54.50	50.00	54.50	54.50	5.20	4,270
3/3/2006	+0.50 / +0.97%	52.00	53.00	52.00	52.00	52.00	4.96	23,940
3/2/2006	+2.00 / +4.04%	51.50	51.50	51.50	51.50	51.50	4.92	9,400
3/1/2006	+1.70 / +3.56%	48.50	49.50	48.50	49.50	49.50	4.73	5,380
2/28/2006	0.00 / 0.00%	47.80	47.80	47.80	47.80	47.80	4.56	4,010
2/27/2006	0.00 / 0.00%	47.80	47.80	47.80	47.80	47.80	4.56	11,120
2/24/2006	+0.30 / +0.63%	47.20	47.80	47.20	47.80	47.80	4.56	2,700
2/23/2006	+0.30 / +0.64%	47.50	47.50	47.50	47.50	47.50	4.53	4,500
2/22/2006	-1.60 / -3.28%	47.00	47.20	47.00	47.20	47.20	4.51	17,160
2/21/2006	+0.80 / +1.67%	48.80	49.00	48.80	48.80	48.80	4.66	8,600
2/20/2006	0.00 / 0.00%	48.00	49.00	48.00	48.00	48.00	4.58	8,380
2/17/2006	0.00 / 0.00%	48.00	48.00	48.00	48.00	48.00	4.58	10,790
2/16/2006	+0.70 / +1.48%	48.00	48.00	48.00	48.00	48.00	4.58	1,200
2/15/2006	+1.30 / +2.83%	46.00	47.30	46.00	47.30	47.30	4.52	100
2/14/2006	+0.20 / +0.44%	45.70	46.00	45.70	46.00	46.00	4.39	12,120
2/13/2006	+0.10 / +0.22%	45.70	45.80	45.70	45.80	45.80	4.37	17,320

<<Previous 30 days Next 30 days>>

TMS News

29/04	TMS: Minutes & Resolution of the 2025 AGM
23/04	TMS: Update Documents for AGM 2025
23/04	TMS: BOD resolution dated April 21, 2025
23/04	TMS: BOD resolution dated April 21, 2025
23/04	TMS: Supplement to documents of AGM 2025

More News

Related Companies

	Volume	Price	Change
ACV	1,495,400	55.20	-0.18%
ASG	2,000	16.50	0.00%
BLN	0	9.10	0.00%
BSG	0	17.00	0.00%
CAG	37,900	6.90	1.47%
CIA	11,900	9.50	0.00%
CLL	4,900	30.90	0.49%