Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/21/2004	+0.10 / +0.30%	33.00	33.00	33.00	33.00	33.00	2.92	2,920
7/20/2004	+0.50 / +1.54%	32.50	32.90	32.50	32.90	32.90	2.91	1,600
7/19/2004	+0.40 / +1.25%	32.00	32.40	32.00	32.40	32.40	2.87	1,240
7/16/2004	-0.30 / -0.93%	32.00	32.00	32.00	32.00	32.00	2.83	970
7/15/2004	-0.20 / -0.62%	32.30	32.50	32.30	32.30	32.30	2.86	2,610
7/14/2004	+0.40 / +1.25%	32.10	32.50	32.10	32.50	32.50	2.88	2,970
7/13/2004	-1.00 / -3.02%	32.10	33.10	32.10	32.10	32.10	2.84	2,390
7/12/2004	-0.40 / -1.19%	33.10	33.20	33.10	33.10	33.10	2.93	2,120
7/9/2004	-0.40 / -1.18%	33.50	33.60	33.50	33.50	33.50	2.97	1,100
7/8/2004	0.00 / 0.00%	33.20	33.90	33.20	33.90	33.90	3.00	200
7/7/2004	0.00 / 0.00%	33.90	33.90	33.90	33.90	33.90	3.00	810
7/6/2004	-0.10 / -0.29%	33.90	33.90	33.90	33.90	33.90	3.00	460
7/5/2004	-0.10 / -0.29%	34.00	34.00	34.00	34.00	34.00	3.01	840
7/2/2004	-0.40 / -1.16%	34.10	34.10	34.10	34.10	34.10	3.02	600
7/1/2004	0.00 / 0.00%	34.10	34.50	34.10	34.50	34.50	3.05	2,240
6/30/2004	0.00 / 0.00%	34.50	34.60	34.50	34.50	34.50	3.05	18,100
6/29/2004	-0.30 / -0.86%	34.50	34.80	34.50	34.50	34.50	3.05	2,160
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

<<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%