Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/5/2003	+0.80 / +2.94%	27.20	28.00	27.20	28.00	28.00	2.48	10
8/4/2003	-0.80 / -2.86%	27.20	28.00	27.20	27.20	27.20	2.41	3,700
8/1/2003	0.00 / 0.00%	28.00	28.00	28.00	28.00	28.00	2.48	10
7/31/2003	+0.10 / +0.36%	27.80	28.00	27.80	28.00	28.00	2.48	1,000
7/30/2003	0.00 / 0.00%	27.90	27.90	27.90	27.90	27.90	2.47	750
7/29/2003	-0.10 / -0.36%	27.90	28.20	27.90	27.90	27.90	2.47	130
7/28/2003	-0.10 / -0.36%	28.00	28.30	28.00	28.00	28.00	2.48	960
7/25/2003	0.00 / 0.00%	28.10	28.10	28.10	28.10	28.10	2.49	2,900
7/24/2003	+0.10 / +0.36%	28.10	28.10	28.10	28.10	28.10	2.49	710
7/23/2003	-0.10 / -0.36%	28.00	28.10	28.00	28.00	28.00	2.48	700
7/22/2003	-0.10 / -0.35%	28.10	28.10	28.10	28.10	28.10	2.49	200
7/21/2003	0.00 / 0.00%	28.20	28.20	28.20	28.20	28.20	2.50	2,200
7/18/2003	0.00 / 0.00%	28.20	28.40	28.20	28.20	28.20	2.50	1,020
7/17/2003	0.00 / 0.00%	28.20	28.30	28.20	28.20	28.20	2.50	1,340
7/16/2003	+0.20 / +0.71%	28.00	28.20	28.00	28.20	28.20	2.50	10
7/15/2003	-0.30 / -1.06%	28.00	28.20	28.00	28.00	28.00	2.48	1,620
7/14/2003	0.00 / 0.00%	28.30	28.30	28.30	28.30	28.30	2.51	80
7/11/2003	-0.20 / -0.70%	28.30	28.50	28.30	28.30	28.30	2.51	1,790
7/10/2003	-0.10 / -0.35%	28.50	28.50	28.50	28.50	28.50	2.52	550
7/9/2003	0.00 / 0.00%	28.60	28.60	28.60	28.60	28.60	2.53	320
7/8/2003	0.00 / 0.00%	28.40	28.60	28.40	28.60	28.60	2.53	1,850
7/7/2003	0.00 / 0.00%	28.40	28.60	28.40	28.60	28.60	2.53	150
7/4/2003	-0.10 / -0.35%	28.60	28.70	28.60	28.60	28.60	2.53	2,260
7/3/2003	+0.10 / +0.35%	28.60	28.70	28.60	28.70	28.70	2.54	510
7/2/2003	0.00 / 0.00%	28.60	28.60	28.60	28.60	28.60	2.53	210
7/1/2003	+0.10 / +0.35%	28.50	28.60	28.50	28.60	28.60	2.53	10
6/30/2003	-0.50 / -1.72%	28.50	28.60	28.50	28.50	28.50	2.52	1,890
6/27/2003	+0.60 / +2.11%	29.00	29.00	29.00	29.00	29.00	2.57	510
6/26/2003	-0.90 / -3.07%	28.40	28.40	28.40	28.40	28.40	2.51	210
6/25/2003	-0.10 / -0.34%	29.30	29.40	29.30	29.30	29.30	2.59	570

<<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	342,900	120.50	-1.23%
ASG	1,600	18.30	0.00%
BLN	61,000	6.50	-7.14%
BSG	500	11.90	0.00%
CAG	3,700	7.40	1.37%
CIA	0	10.40	0.00%
CLL	1,600	35.30	0.00%