Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/14/2004	-0.30 / -0.94%	31.70	32.00	31.70	31.70	31.70	2.81	950
9/13/2004	+0.40 / +1.27%	32.00	32.00	32.00	32.00	32.00	2.83	1,300
9/10/2004	+0.10 / +0.32%	31.50	31.60	31.50	31.60	31.60	2.80	1,320
9/9/2004	+0.20 / +0.64%	31.30	31.50	31.30	31.50	31.50	2.79	530
9/8/2004	-0.40 / -1.26%	31.30	31.50	31.30	31.30	31.30	2.77	280
9/7/2004	0.00 / 0.00%	31.70	31.70	31.70	31.70	31.70	2.81	100
9/6/2004	-0.30 / -0.94%	31.70	31.70	31.70	31.70	31.70	2.81	540
9/1/2004	-0.50 / -1.54%	31.80	32.00	31.80	32.00	32.00	2.83	280
8/31/2004	+1.20 / +3.83%	31.00	32.50	31.00	32.50	32.50	2.88	2,430
8/30/2004	-0.70 / -2.19%	31.30	31.30	31.30	31.30	31.30	2.77	440
8/27/2004	+0.40 / +1.27%	31.50	32.00	31.50	32.00	32.00	2.83	2,070
8/26/2004	0.00 / 0.00%	31.30	31.60	31.30	31.60	31.60	2.80	1,600
8/25/2004	-0.20 / -0.63%	31.60	32.00	31.60	31.60	31.60	2.80	1,510
8/24/2004	-0.50 / -1.55%	31.80	32.00	31.80	31.80	31.80	2.81	3,600
8/23/2004	+0.90 / +2.87%	31.50	32.30	31.50	32.30	32.30	2.86	3,160
8/20/2004	+0.40 / +1.29%	31.40	31.40	31.40	31.40	31.40	2.78	2,060
8/19/2004	+0.90 / +2.99%	31.00	31.00	31.00	31.00	31.00	2.74	2,540
8/18/2004	0.00 / 0.00%	30.10	30.10	30.10	30.10	30.10	2.66	2,570
8/17/2004	0.00 / 0.00%	30.10	30.10	30.10	30.10	30.10	2.66	100
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

<<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%