Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/23/2024	-0.70 / -1.28%	56.90	57.00	54.10	54.10	56.40	50.06	500
4/22/2024	+0.10 / +0.18%	54.80	54.80	54.80	54.80	54.80	50.70	100
4/19/2024	-2.30 / -4.04%	54.70	54.70	54.70	54.70	54.70	50.61	100
4/17/2024	-1.00 / -1.72%	57.40	58.00	54.70	57.00	57.67	52.74	26,400
4/16/2024	0.00 / 0.00%	58.00	58.00	58.00	58.00	58.00	53.66	0
4/15/2024	+0.50 / +0.87%	57.50	58.00	53.60	58.00	55.31	53.66	31,900
4/12/2024	0.00 / 0.00%	57.50	57.50	57.50	57.50	57.50	53.20	0
4/11/2024	-0.50 / -0.86%	57.50	57.50	57.50	57.50	57.50	53.20	100
4/10/2024	0.00 / 0.00%	57.50	58.00	54.70	58.00	57.37	53.66	3,300
4/9/2024	+1.20 / +2.11%	57.00	58.00	54.90	58.00	57.62	53.66	16,700
4/8/2024	+0.30 / +0.53%	54.10	58.00	54.10	56.80	57.20	52.55	25,400
4/5/2024	+2.40 / +4.44%	56.90	57.00	54.20	56.50	56.30	52.28	12,100
4/4/2024	-0.30 / -0.55%	53.60	54.10	53.60	54.10	53.77	50.06	300
4/3/2024	0.00 / 0.00%	57.90	58.20	54.10	54.40	55.98	50.33	32,200
4/2/2024	-1.60 / -2.86%	56.50	58.50	53.40	54.40	57.41	50.33	73,200
4/1/2024	+1.00 / +1.82%	52.30	58.00	52.30	56.00	56.33	51.81	40,600
3/29/2024	0.00 / 0.00%	55.00	55.00	55.00	55.00	55.00	50.89	0
3/28/2024	0.00 / 0.00%	55.00	55.00	55.00	55.00	55.00	50.89	0
3/27/2024	0.00 / 0.00%	55.00	55.00	55.00	55.00	55.00	50.89	0
3/26/2024	0.00 / 0.00%	55.00	55.00	55.00	55.00	55.00	50.89	0
3/25/2024	+1.00 / +1.85%	54.00	55.00	52.80	55.00	54.05	50.89	3,400
3/22/2024	-0.80 / -1.46%	54.00	55.00	54.00	54.00	54.43	49.96	17,100
3/21/2024	0.00 / 0.00%	54.80	54.80	54.80	54.80	54.80	50.70	200
3/20/2024	0.00 / 0.00%	54.80	54.80	54.80	54.80	54.80	50.70	0
3/19/2024	+1.60 / +3.01%	54.80	54.80	54.80	54.80	54.80	50.70	200
3/18/2024	0.00 / 0.00%	53.20	55.00	52.70	53.20	53.97	49.22	24,300
3/15/2024	+0.20 / +0.38%	53.00	53.20	53.00	53.20	53.10	49.22	2,000
3/14/2024	-1.80 / -3.28%	52.80	53.80	52.80	53.00	53.26	49.04	3,100
3/13/2024	0.00 / 0.00%	54.80	54.80	54.80	54.80	54.80	50.70	0
3/12/2024	-0.20 / -0.36%	54.80	54.80	54.80	54.80	54.80	50.70	1,100

<<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