Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/16/2004	-0.70 / -2.27%	30.10	30.80	30.10	30.10	30.10	2.66	3,100
8/13/2004	0.00 / 0.00%	30.50	30.80	30.50	30.80	30.80	2.73	4,560
8/12/2004	-0.40 / -1.28%	30.80	31.20	30.80	30.80	30.80	2.73	1,030
8/11/2004	+1.20 / +4.00%	31.20	31.20	31.20	31.20	31.20	2.76	5,660
8/10/2004	+1.40 / +4.90%	29.90	30.00	29.90	30.00	30.00	2.66	1,000
8/9/2004	-1.40 / -4.67%	28.60	28.60	28.60	28.60	28.60	2.53	4,450
8/6/2004	-0.90 / -2.91%	29.70	30.00	29.70	30.00	30.00	2.66	14,020
8/5/2004	-0.10 / -0.32%	30.90	31.00	30.90	30.90	30.90	2.74	4,100
8/4/2004	+0.30 / +0.98%	31.00	31.00	31.00	31.00	31.00	2.74	2,490
8/3/2004	-0.30 / -0.97%	30.70	30.70	30.70	30.70	30.70	2.72	9,980
8/2/2004	-1.00 / -3.13%	31.00	31.00	31.00	31.00	31.00	2.74	2,190
7/30/2004	+1.30 / +4.23%	30.70	32.00	30.70	32.00	32.00	2.83	180
7/29/2004	-1.40 / -4.36%	30.70	30.70	30.70	30.70	30.70	2.72	6,290
7/28/2004	-0.20 / -0.62%	32.10	32.30	32.10	32.10	32.10	2.84	2,490
7/27/2004	-0.10 / -0.31%	32.30	32.40	32.30	32.30	32.30	2.86	5,730
7/26/2004	-0.60 / -1.82%	32.40	33.00	32.40	32.40	32.40	2.87	15,390
7/23/2004	-0.10 / -0.30%	33.00	33.00	33.00	33.00	33.00	2.92	280
7/22/2004	+0.10 / +0.30%	33.00	33.10	33.00	33.10	33.10	2.93	600
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

<<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%