Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/28/2004	-0.60 / -1.69%	34.80	35.00	34.80	34.80	34.80	3.08	730
6/25/2004	0.00 / 0.00%	35.30	35.40	35.30	35.40	35.40	3.13	2,030
6/24/2004	+0.10 / +0.28%	35.30	35.40	35.30	35.40	35.40	3.13	2,750
6/23/2004	+0.30 / +0.86%	34.70	35.30	34.70	35.30	35.30	3.12	2,280
6/22/2004	0.00 / 0.00%	35.00	35.00	35.00	35.00	35.00	3.10	7,460
6/21/2004	0.00 / 0.00%	35.00	35.00	35.00	35.00	35.00	3.10	630
6/18/2004	0.00 / 0.00%	35.00	35.00	35.00	35.00	35.00	3.10	3,130
6/17/2004	-0.50 / -1.41%	35.00	35.50	35.00	35.00	35.00	3.10	360
6/16/2004	-1.50 / -4.05%	35.30	35.50	35.30	35.50	35.50	3.14	4,740
6/15/2004	+0.70 / +1.93%	37.00	37.40	37.00	37.00	37.00	3.28	15,800
6/14/2004	+1.60 / +4.61%	35.80	36.30	35.80	36.30	36.30	3.21	21,350
6/11/2004	+0.70 / +2.06%	34.60	34.70	34.60	34.70	34.70	3.07	9,180
6/10/2004	+0.50 / +1.49%	34.00	34.60	34.00	34.00	34.00	3.01	8,040
6/9/2004	-15.90 / -32.19%	33.50	33.50	33.50	33.50	33.50	2.97	360
6/8/2004	-0.30 / -0.60%	49.40	49.70	49.40	49.40	49.40	4.37	4,750
6/7/2004	-0.30 / -0.60%	49.70	50.00	49.70	49.70	49.70	4.40	8,100
6/4/2004	-0.50 / -0.99%	50.00	51.50	50.00	50.00	50.00	4.43	6,800
6/3/2004	-0.50 / -0.98%	50.50	50.50	50.50	50.50	50.50	4.47	6,060
6/2/2004	-1.00 / -1.92%	51.00	51.00	51.00	51.00	51.00	4.51	7,660
6/1/2004	+0.50 / +0.97%	52.00	52.00	52.00	52.00	52.00	4.60	3,930
5/31/2004	+1.00 / +1.98%	51.50	52.00	51.50	51.50	51.50	4.56	7,220
5/28/2004	+1.20 / +2.43%	49.90	50.50	49.90	50.50	50.50	4.47	12,290
5/27/2004	-0.10 / -0.20%	49.00	49.30	49.00	49.30	49.30	4.36	7,000
5/26/2004	0.00 / 0.00%	49.40	49.40	49.40	49.40	49.40	4.37	150
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

<<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%