Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/8/2023	-0.40 / -0.75%	52.00	52.60	52.00	52.60	52.33	37.44	2,300
3/7/2023	0.00 / 0.00%	53.00	53.00	53.00	53.00	53.00	37.72	2,100
3/6/2023	+0.60 / +1.15%	53.00	53.00	53.00	53.00	53.00	37.72	2,000
3/3/2023	0.00 / 0.00%	52.50	52.90	52.40	52.40	52.49	37.29	22,800
3/2/2023	-0.60 / -1.13%	53.00	53.00	52.40	52.40	53.00	37.29	29,100
3/1/2023	-0.30 / -0.56%	52.90	54.00	52.90	53.00	53.29	37.72	17,100
2/28/2023	-0.10 / -0.19%	53.00	53.40	53.00	53.30	53.24	37.93	1,400
2/27/2023	-0.60 / -1.11%	53.50	53.50	52.00	53.40	53.16	38.01	4,100
2/24/2023	+0.50 / +0.93%	52.50	54.00	52.50	54.00	53.63	38.43	1,400
2/23/2023	+0.50 / +0.94%	53.50	53.50	53.50	53.50	53.50	38.08	9,300
2/22/2023	-0.50 / -0.93%	53.00	53.50	53.00	53.00	53.02	37.72	10,800
2/21/2023	+0.50 / +0.94%	53.00	53.50	52.80	53.50	53.10	38.08	18,500
2/20/2023	-0.50 / -0.93%	52.50	53.50	52.50	53.00	52.87	37.72	3,900
2/17/2023	+0.50 / +0.94%	53.00	53.50	52.60	53.50	53.11	38.08	19,900
2/16/2023	-0.50 / -0.93%	53.00	53.00	52.50	53.00	52.99	37.72	20,500
2/15/2023	+0.50 / +0.94%	53.00	53.50	52.90	53.50	53.10	38.08	41,100
2/14/2023	-0.50 / -0.93%	53.50	53.50	53.00	53.00	53.22	37.72	1,800
2/13/2023	-0.30 / -0.56%	53.70	53.70	52.50	53.50	52.99	38.08	43,600
2/10/2023	+0.80 / +1.51%	53.00	53.80	52.80	53.80	53.08	38.29	46,200
2/9/2023	-0.90 / -1.67%	53.80	53.80	53.00	53.00	53.15	37.72	1,600
2/8/2023	+1.10 / +2.08%	52.90	53.90	52.90	53.90	53.30	38.36	18,500
2/7/2023	-1.00 / -1.86%	53.00	54.00	52.80	52.80	53.06	37.58	16,600
2/6/2023	+0.90 / +1.70%	53.00	53.80	52.70	53.80	53.00	38.29	44,500
2/3/2023	-1.50 / -2.76%	53.00	53.90	52.90	52.90	53.01	37.65	74,500
2/2/2023	0.00 / 0.00%	53.00	54.40	53.00	54.40	53.11	38.72	37,800
2/1/2023	0.00 / 0.00%	56.20	56.20	53.00	54.40	53.55	38.72	34,700
1/31/2023	+0.40 / +0.74%	53.00	55.80	53.00	54.40	55.14	38.72	2,800
1/30/2023	-0.20 / -0.37%	54.30	54.30	54.00	54.00	54.16	38.43	11,400
1/27/2023	-1.60 / -2.87%	56.00	56.00	54.20	54.20	55.86	38.58	2,200
1/19/2023	+0.70 / +1.27%	54.60	55.80	54.60	55.80	55.31	39.71	2,700

<<Previous 30 days Next 30 days>>

TMS News

01/11	TMS: Decision on the change of listing
09/10	TMS: Result of share issuance for dividend payment
09/10	TMS: Change of outstanding voting shares
02/10	TMS: BOD resolution dated September 30, 2024
02/10	TMS: Change in personnel

More News

Related Companies

	Volume	Price	Change
ACV	62,000	113.90	-1.21%
ASG	600	19.00	-0.26%
BLN	0	7.30	0.00%
BSG	1,000	11.80	-0.84%
CAG	3,800	7.60	1.33%
CIA	300	9.70	0.00%
CLL	2,300	37.80	-0.13%