Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/29/2017	+0.50 / +0.87%	60.00	60.00	58.00	58.00	58.09	17.74	4,510
5/26/2017	+0.50 / +0.88%	57.00	58.00	57.00	57.50	57.35	17.59	4,900
5/25/2017	-1.50 / -2.56%	57.00	57.50	57.00	57.00	57.00	17.43	4,000
5/24/2017	0.00 / 0.00%	58.50	58.50	58.50	58.50	58.50	17.89	0
5/23/2017	+0.50 / +0.86%	58.10	58.50	57.50	58.50	57.78	17.89	1,800
5/22/2017	0.00 / 0.00%	58.00	58.00	58.00	58.00	58.00	17.74	510
5/19/2017	-1.00 / -1.69%	56.10	58.00	56.10	58.00	56.52	17.74	230
5/18/2017	+2.90 / +5.17%	59.00	59.00	58.00	59.00	58.70	18.04	7,240
5/17/2017	-2.90 / -4.92%	56.10	56.10	56.10	56.10	56.10	17.16	10
5/16/2017	0.00 / 0.00%	58.50	59.00	58.00	59.00	58.25	18.04	1,940
5/15/2017	+2.00 / +3.51%	58.00	59.00	58.00	59.00	58.41	18.04	3,730
5/12/2017	0.00 / 0.00%	57.00	57.00	57.00	57.00	57.00	17.43	167,680
5/11/2017	-1.00 / -1.72%	58.00	58.00	57.00	57.00	57.39	17.43	7,420
5/10/2017	+1.00 / +1.75%	57.00	58.00	56.50	58.00	57.11	17.74	6,320
5/9/2017	0.00 / 0.00%	54.70	57.00	54.70	57.00	55.69	17.43	1,750
5/8/2017	+2.50 / +4.59%	55.00	57.00	55.00	57.00	56.53	17.43	860
5/5/2017	-0.60 / -1.09%	57.00	57.00	54.30	54.50	54.83	16.67	5,360
5/4/2017	+1.10 / +2.04%	57.60	57.70	55.10	55.10	56.27	16.85	7,030
5/3/2017	-3.00 / -5.26%	57.00	57.00	54.00	54.00	54.40	16.52	5,580
4/28/2017	+2.50 / +4.59%	55.50	57.90	55.50	57.00	57.65	17.43	21,840
4/27/2017	-2.50 / -4.39%	57.00	57.00	54.50	54.50	54.83	16.67	39,010
4/26/2017	-1.00 / -1.72%	57.00	57.50	57.00	57.00	57.17	17.43	3,010
4/25/2017	+1.00 / +1.75%	53.60	58.00	53.60	58.00	57.03	17.74	610
4/24/2017	-1.50 / -2.56%	58.50	59.00	57.00	57.00	58.22	17.43	5,840
4/21/2017	0.00 / 0.00%	58.50	58.50	58.50	58.50	58.50	17.89	0
4/20/2017	0.00 / 0.00%	55.00	58.50	55.00	58.50	56.75	17.89	4,040
4/19/2017	+1.60 / +2.81%	56.90	58.50	56.90	58.50	56.95	17.89	1,510
4/18/2017	-0.10 / -0.18%	59.00	59.00	55.10	56.90	57.45	17.40	1,410
4/17/2017	-0.10 / -0.18%	60.00	60.00	53.30	57.00	58.92	17.43	19,670
4/14/2017	+3.70 / +6.93%	52.00	57.10	52.00	57.10	54.71	17.46	4,880

<<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%