Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/5/2015	+2.00 / +3.85%	55.50	55.50	54.00	54.00	54.75	14.47	1,170
5/4/2015	-3.00 / -5.45%	55.00	57.50	52.00	52.00	54.32	13.93	810
4/27/2015	+3.00 / +5.77%	52.00	55.00	50.50	55.00	52.94	14.73	20,400
4/24/2015	-3.00 / -5.45%	55.00	58.00	52.00	52.00	54.01	13.93	3,740
4/23/2015	+3.00 / +5.77%	52.00	55.00	52.00	55.00	52.50	14.73	400
4/22/2015	0.00 / 0.00%	49.00	52.00	49.00	52.00	50.00	13.93	40
4/21/2015	-0.50 / -0.95%	50.00	52.00	50.00	52.00	51.93	13.93	5,180
4/20/2015	+0.50 / +0.96%	52.00	54.50	50.00	52.50	51.18	14.06	1,700
4/17/2015	+2.50 / +5.05%	52.00	52.00	52.00	52.00	52.00	13.93	110
4/16/2015	-3.00 / -5.71%	55.00	55.00	49.50	49.50	52.70	13.26	2,410
4/15/2015	+0.50 / +0.96%	52.00	52.50	50.00	52.50	51.06	14.06	470
4/14/2015	0.00 / 0.00%	55.00	55.00	52.00	52.00	53.50	13.93	100
4/13/2015	0.00 / 0.00%	55.00	55.00	52.00	52.00	54.96	13.93	2,820
4/10/2015	+2.00 / +4.00%	51.50	52.00	51.50	52.00	51.52	13.93	330
4/9/2015	-1.00 / -1.96%	51.50	52.50	49.10	50.00	52.10	13.39	10,020
4/8/2015	0.00 / 0.00%	50.50	51.00	50.50	51.00	50.56	13.66	5,400
4/7/2015	-0.50 / -0.97%	51.00	51.00	50.00	51.00	50.64	13.66	7,820
4/6/2015	+2.00 / +4.04%	50.00	51.50	49.00	51.50	50.00	13.80	1,420
4/3/2015	-3.50 / -6.60%	50.00	50.00	49.30	49.50	49.42	13.26	9,550
4/2/2015	+1.00 / +1.92%	50.00	54.00	50.00	53.00	50.48	14.20	1,050
4/1/2015	+1.00 / +1.96%	48.10	52.50	48.00	52.00	48.01	13.93	11,830
3/31/2015	+3.20 / +6.69%	47.50	51.00	47.50	51.00	50.98	13.66	11,730
3/30/2015	+3.10 / +6.94%	47.80	47.80	47.80	47.80	47.80	12.80	139,860
3/27/2015	-3.30 / -6.88%	51.00	51.00	44.70	44.70	46.30	11.97	2,160
3/26/2015	-3.00 / -5.88%	49.60	52.50	48.00	48.00	48.92	12.86	13,470
3/25/2015	+3.00 / +6.25%	51.00	51.00	49.00	51.00	50.50	13.66	14,270
3/24/2015	0.00 / 0.00%	48.00	48.00	48.00	48.00	48.00	12.86	40
3/23/2015	-0.60 / -1.23%	52.00	52.00	48.00	48.00	50.65	12.86	13,150
3/20/2015	-2.40 / -4.71%	52.50	52.50	48.60	48.60	50.94	13.02	630
3/19/2015	+1.00 / +2.00%	52.50	53.50	51.00	51.00	51.00	13.66	11,380

<<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	272,700	121.50	0.08%
ASG	5,000	18.35	0.27%
BLN	0	7.00	0.00%
BSG	0	11.90	0.00%
CAG	1,800	7.30	-2.67%
CIA	4,900	9.80	-4.85%
CLL	22,100	35.05	-1.27%