Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/29/2021	-0.30 / -0.51%	58.00	59.00	57.70	58.70	58.43	30.63	28,700
7/28/2021	-0.40 / -0.67%	59.00	60.00	57.70	59.00	58.41	30.78	49,800
7/27/2021	+0.40 / +0.68%	60.00	60.00	57.00	59.40	58.97	30.99	90,500
7/26/2021	+2.90 / +5.17%	56.30	59.00	56.20	59.00	58.01	30.78	88,400
7/23/2021	-2.60 / -4.43%	58.70	60.00	56.10	56.10	58.91	29.27	39,300
7/22/2021	+3.80 / +6.92%	54.80	58.70	54.50	58.70	57.23	30.63	154,000
7/21/2021	+1.40 / +2.62%	54.00	55.00	53.00	54.90	53.67	28.65	3,489,992
7/20/2021	-1.30 / -2.37%	53.90	54.70	53.00	53.50	53.62	27.91	21,000
7/19/2021	-0.20 / -0.36%	51.90	55.00	51.90	54.80	53.26	28.59	64,400
7/16/2021	+2.00 / +3.77%	53.00	55.00	51.30	55.00	52.84	28.70	44,000
7/15/2021	0.00 / 0.00%	52.80	53.00	50.00	53.00	52.40	27.65	50,000
7/14/2021	+0.60 / +1.15%	53.30	53.30	52.30	53.00	52.95	27.65	14,600
7/13/2021	+1.40 / +2.75%	52.00	53.00	51.50	52.40	52.39	27.34	8,800
7/12/2021	-3.50 / -6.42%	53.70	54.10	50.70	51.00	52.17	26.61	104,900
7/9/2021	-0.80 / -1.45%	55.20	55.20	54.00	54.50	54.04	28.44	61,400
7/8/2021	-0.30 / -0.54%	53.60	57.00	53.60	55.30	54.38	28.85	42,200
7/7/2021	+1.10 / +2.02%	52.10	56.00	52.10	55.60	54.02	29.01	19,500
7/6/2021	-3.00 / -5.22%	56.40	57.70	54.50	54.50	56.45	28.44	38,100
7/5/2021	+2.50 / +4.55%	55.00	58.00	55.00	57.50	56.87	30.00	137,300
7/2/2021	-0.90 / -1.61%	55.90	55.90	54.20	55.00	55.37	28.70	40,200
7/1/2021	+2.40 / +4.49%	55.00	56.00	54.00	55.90	54.94	29.17	97,600
6/30/2021	+1.50 / +2.88%	52.00	53.50	52.00	53.50	52.17	27.91	58,900
6/29/2021	-0.50 / -0.95%	52.00	52.10	52.00	52.00	52.00	27.13	38,600
6/28/2021	0.00 / 0.00%	52.00	53.00	52.00	52.50	52.50	27.39	19,700
6/25/2021	+0.50 / +0.96%	52.00	52.80	52.00	52.50	52.16	27.39	9,700
6/24/2021	-0.80 / -1.52%	52.80	53.00	52.00	52.00	52.33	27.13	51,100
6/23/2021	+0.80 / +1.54%	52.00	54.00	51.50	52.80	52.21	27.55	24,000
6/22/2021	-1.00 / -1.89%	53.00	53.90	51.90	52.00	52.17	27.13	22,100
6/21/2021	+0.60 / +1.15%	53.00	56.00	52.50	53.00	53.86	27.65	58,500
6/18/2021	+2.90 / +5.86%	49.50	52.40	49.50	52.40	51.46	27.34	107,600

<<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%