Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/25/2004	0.00 / 0.00%	49.40	49.40	49.40	49.40	49.40	4.37	2,080
5/24/2004	+0.20 / +0.41%	49.40	49.40	49.40	49.40	49.40	4.37	110
5/21/2004	-0.70 / -1.40%	49.20	49.60	49.20	49.20	49.20	4.36	2,830
5/20/2004	+0.50 / +1.01%	49.90	49.90	49.90	49.90	49.90	4.42	2,650
5/19/2004	+0.40 / +0.82%	49.00	49.40	49.00	49.40	49.40	4.37	310
5/18/2004	0.00 / 0.00%	49.00	49.00	49.00	49.00	49.00	4.34	220
5/17/2004	+0.30 / +0.62%	48.90	49.00	48.90	49.00	49.00	4.34	210
5/14/2004	-0.30 / -0.61%	48.70	48.90	48.70	48.70	48.70	4.31	600
5/13/2004	0.00 / 0.00%	49.00	49.80	49.00	49.00	49.00	4.34	1,130
5/12/2004	+0.80 / +1.66%	48.20	49.00	48.20	49.00	49.00	4.34	800
5/11/2004	-1.30 / -2.63%	48.20	49.00	48.20	48.20	48.20	4.27	3,000
5/10/2004	+0.50 / +1.02%	49.00	49.50	49.00	49.50	49.50	4.38	10
5/7/2004	-0.20 / -0.41%	49.00	49.20	49.00	49.00	49.00	4.34	740
5/6/2004	0.00 / 0.00%	49.00	49.20	49.00	49.20	49.20	4.36	1,630
5/5/2004	-0.40 / -0.81%	49.20	49.20	49.20	49.20	49.20	4.36	1,500
5/4/2004	+0.60 / +1.22%	49.00	49.60	49.00	49.60	49.60	4.39	3,560
4/29/2004	+0.10 / +0.20%	49.00	49.20	49.00	49.00	49.00	4.34	1,600
4/28/2004	+0.40 / +0.82%	48.90	49.40	48.90	48.90	48.90	4.33	2,100
4/27/2004	0.00 / 0.00%	48.50	48.50	48.50	48.50	48.50	4.29	1,700
4/26/2004	-0.50 / -1.02%	48.30	48.50	48.30	48.50	48.50	4.29	2,400
4/23/2004	+0.50 / +1.03%	48.50	49.00	48.50	49.00	49.00	4.34	1,930
4/22/2004	+0.30 / +0.62%	48.10	48.50	48.10	48.50	48.50	4.29	3,540
4/21/2004	+0.20 / +0.42%	48.00	48.20	48.00	48.20	48.20	4.27	3,360
4/20/2004	0.00 / 0.00%	48.00	48.00	48.00	48.00	48.00	4.25	2,020
4/19/2004	-0.50 / -1.03%	48.00	48.50	48.00	48.00	48.00	4.25	1,600
4/16/2004	-0.50 / -1.02%	48.50	49.00	48.50	48.50	48.50	4.29	1,710
4/15/2004	+1.90 / +4.03%	47.50	49.00	47.50	49.00	49.00	4.34	5,770
4/14/2004	0.00 / 0.00%	47.10	47.10	47.10	47.10	47.10	4.17	1,200
4/13/2004	-1.40 / -2.89%	47.10	47.50	47.10	47.10	47.10	4.17	1,980
4/12/2004	0.00 / 0.00%	48.50	48.50	48.50	48.50	48.50	4.29	120

<<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	579,900	123.30	1.57%
ASG	500	18.30	-0.27%
BLN	77,300	7.00	-4.11%
BSG	152,300	11.90	1.71%
CAG	3,700	7.30	0.00%
CIA	1,600	10.10	-0.98%
CLL	4,200	34.65	1.02%