Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/22/2023	0.00 / 0.00%	54.00	56.00	54.00	55.80	55.61	39.71	6,700
8/21/2023	-0.20 / -0.36%	55.00	55.80	55.00	55.80	55.11	39.71	700
8/18/2023	+0.80 / +1.45%	54.50	56.00	54.50	56.00	54.99	39.86	28,400
8/17/2023	0.00 / 0.00%	54.50	55.20	54.50	55.20	54.60	39.29	700
8/16/2023	-0.30 / -0.54%	55.00	55.30	54.40	55.20	54.90	39.29	3,700
8/15/2023	0.00 / 0.00%	55.50	55.50	55.50	55.50	55.50	39.50	0
8/14/2023	+1.40 / +2.59%	55.00	56.00	54.10	55.50	55.16	39.50	23,100
8/11/2023	-1.80 / -3.22%	53.20	55.80	53.20	54.10	54.70	38.50	2,000
8/10/2023	+0.90 / +1.64%	54.40	55.90	54.10	55.90	54.66	39.79	8,700
8/9/2023	-1.00 / -1.79%	54.80	56.00	54.80	55.00	55.04	39.14	1,000
8/8/2023	-0.40 / -0.71%	55.90	56.00	55.00	56.00	55.40	39.86	13,700
8/7/2023	+0.40 / +0.71%	55.10	56.50	55.00	56.40	55.39	40.14	4,800
8/4/2023	-0.20 / -0.36%	56.00	56.00	54.70	55.90	55.28	39.79	6,800
8/3/2023	-0.20 / -0.36%	54.30	56.40	54.10	56.10	54.97	39.93	3,600
8/2/2023	-0.20 / -0.35%	57.30	57.30	54.70	56.30	55.66	40.07	2,200
8/1/2023	-0.50 / -0.88%	57.50	57.50	55.00	56.50	57.31	40.21	22,100
7/31/2023	+2.20 / +4.01%	53.80	58.00	53.80	57.00	55.74	40.57	23,000
7/28/2023	+0.20 / +0.37%	55.10	55.20	54.80	54.80	54.80	39.00	4,200
7/27/2023	-2.20 / -3.87%	56.60	56.70	54.40	54.60	54.78	38.86	14,700
7/26/2023	+1.90 / +3.46%	53.60	57.50	53.60	56.80	56.34	40.43	5,300
7/25/2023	-2.30 / -4.02%	58.00	58.00	54.50	54.90	56.56	39.07	7,600
7/24/2023	+3.50 / +6.52%	53.70	57.40	52.30	57.20	54.42	40.71	111,000
7/21/2023	-2.90 / -5.12%	55.10	56.00	53.60	53.70	54.45	38.22	8,900
7/20/2023	+3.60 / +6.79%	52.30	56.70	52.00	56.60	52.99	40.28	402,500
7/19/2023	-0.60 / -1.12%	53.60	55.50	53.00	53.00	53.48	37.72	12,100
7/18/2023	-0.30 / -0.56%	53.50	53.60	53.50	53.60	53.53	38.15	2,200
7/17/2023	+1.40 / +2.67%	52.50	53.90	52.50	53.90	52.55	38.36	2,600
7/14/2023	-0.30 / -0.57%	52.00	56.40	52.00	52.50	54.03	37.37	54,100
7/13/2023	+0.20 / +0.38%	52.10	52.90	51.80	52.80	52.37	37.58	7,900
7/12/2023	+0.80 / +1.54%	53.00	53.00	51.70	52.60	51.77	37.44	5,400

<<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