Triple-S Management Corporation Class B Common Stockのデータ

Triple-S Management Corporation Class B Common Stockの基本情報

名前 Triple-S Management Corporation Class B Common Stock
ティッカー GTS
United States
上場年 2007.0
セクター Finance

Triple-S Management Corporation Class B Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.34 22.91 23.11 23.27 80100.0 23.27
2021-02-12 23.39 22.87 22.91 23.17 59700.0 23.17
2021-02-11 23.45 22.79 23.16 23.05 63200.0 23.05
2021-02-10 23.67 23.0 23.55 23.11 56500.0 23.11
2021-02-09 23.95 23.32 23.55 23.39 77300.0 23.39
2021-02-08 23.54 22.97 23.1 23.42 209800.0 23.42
2021-02-05 23.32 22.63 23.32 22.98 91500.0 22.98
2021-02-04 23.22 22.87 23.14 23.04 38100.0 23.04
2021-02-03 23.45 22.53 23.24 23.12 110200.0 23.12
2021-02-02 24.07 23.29 23.71 23.29 34300.0 23.29
2021-02-01 23.86 23.0 23.63 23.54 89700.0 23.54
2021-01-29 24.58 23.21 24.58 23.43 95000.0 23.43
2021-01-28 25.2 23.58 23.89 24.36 165000.0 24.36
2021-01-27 24.1 23.48 23.62 23.56 119500.0 23.56
2021-01-26 24.91 23.95 24.51 24.24 73500.0 24.24
2021-01-25 24.73 23.91 24.38 24.29 58100.0 24.29
2021-01-22 24.53 23.66 23.73 24.53 76600.0 24.53
2021-01-21 24.79 23.88 24.36 24.03 78300.0 24.03
2021-01-20 24.52 23.59 23.99 24.51 88700.0 24.51
2021-01-19 24.17 23.51 23.99 23.96 78900.0 23.96
2021-01-15 23.82 22.47 22.59 23.77 93300.0 23.77
2021-01-14 23.06 22.04 22.04 22.96 72000.0 22.96
2021-01-13 22.7 21.77 22.63 21.95 76400.0 21.95
2021-01-12 23.06 22.48 22.52 22.77 34000.0 22.77
2021-01-11 23.21 22.24 22.62 22.44 49200.0 22.44
2021-01-08 23.3 22.43 23.3 22.96 49500.0 22.96
2021-01-07 23.47 22.6 22.9 23.25 64100.0 23.25
2021-01-06 22.97 21.22 21.22 22.86 162700.0 22.86
2021-01-05 21.69 20.95 21.42 21.02 62200.0 21.02
2021-01-04 21.71 21.15 21.71 21.42 86900.0 21.42
2020-12-31 21.42 21.09 21.4 21.35 32000.0 21.35
2020-12-30 21.77 21.13 21.7 21.4 75300.0 21.4
2020-12-29 21.95 21.23 21.95 21.56 50400.0 21.56
2020-12-28 21.92 21.53 21.64 21.74 40700.0 21.74
2020-12-24 21.93 21.14 21.82 21.3 37700.0 21.3
2020-12-23 21.82 21.2 21.39 21.69 117800.0 21.69
2020-12-22 21.39 21.04 21.38 21.26 61000.0 21.26
2020-12-21 21.41 20.85 21.06 21.29 46800.0 21.29
2020-12-18 22.36 21.18 22.0 21.44 378600.0 21.44
2020-12-17 21.93 21.2 21.85 21.76 68600.0 21.76
2020-12-16 21.99 21.43 21.73 21.77 55200.0 21.77
2020-12-15 21.85 21.03 21.25 21.72 45700.0 21.72
2020-12-14 21.89 20.96 21.89 21.02 76600.0 21.02
2020-12-11 22.47 21.51 22.47 21.57 74500.0 21.57
2020-12-10 23.01 22.56 22.97 22.68 98000.0 22.68
2020-12-09 24.25 23.1 24.25 23.1 87200.0 23.1
2020-12-08 24.45 23.83 24.17 24.05 99800.0 24.05
2020-12-07 24.7 23.98 24.7 24.45 91800.0 24.45
2020-12-04 24.66 23.81 24.04 24.6 99400.0 24.6
2020-12-03 24.13 23.27 23.39 23.94 76900.0 23.94
2020-12-02 23.44 22.72 22.93 23.27 86600.0 23.27
2020-12-01 23.48 22.72 22.72 22.83 88000.0 22.83
2020-11-30 22.87 22.32 22.63 22.41 175400.0 22.41
2020-11-27 22.91 22.34 22.4 22.82 27900.0 22.82
2020-11-25 22.94 22.34 22.92 22.5 41800.0 22.5
2020-11-24 23.42 22.92 23.29 23.0 95600.0 23.0
2020-11-23 23.13 22.89 23.04 22.96 64700.0 22.96
2020-11-20 22.99 22.14 22.14 22.82 79500.0 22.82
2020-11-19 23.11 22.14 22.96 22.36 64800.0 22.36
2020-11-18 23.73 22.92 23.3 23.1 79100.0 23.1
2020-11-17 23.57 22.95 23.52 23.3 72300.0 23.3
2020-11-16 23.65 22.99 23.21 23.62 158500.0 23.62
2020-11-13 23.04 22.65 22.71 22.78 251600.0 22.78
2020-11-12 22.9 22.13 22.56 22.4 152200.0 22.4
2020-11-11 23.19 22.52 22.95 22.78 74400.0 22.78
2020-11-10 23.42 22.75 23.33 23.0 95800.0 23.0
2020-11-09 24.18 22.93 23.54 22.93 182500.0 22.93
2020-11-06 23.92 21.24 21.24 22.21 261200.0 22.21
2020-11-05 21.08 20.26 20.5 21.01 196900.0 21.01
2020-11-04 21.02 20.02 20.5 20.25 59600.0 20.25
2020-11-03 20.92 19.65 19.65 20.76 108200.0 20.76
2020-11-02 19.3 18.76 18.8 19.26 104900.0 19.26
2020-10-30 18.53 18.14 18.43 18.52 104600.0 18.52
2020-10-29 18.7 18.12 18.41 18.46 73400.0 18.46
2020-10-28 18.82 18.25 18.52 18.44 106800.0 18.44
2020-10-27 19.29 18.36 19.29 18.86 51100.0 18.86
2020-10-26 19.63 19.16 19.63 19.4 41800.0 19.4
2020-10-23 20.11 19.62 19.62 19.86 46600.0 19.86
2020-10-22 19.63 19.1 19.4 19.5 58300.0 19.5
2020-10-21 19.63 19.15 19.31 19.29 46300.0 19.29
2020-10-20 19.87 19.3 19.87 19.4 37800.0 19.4
2020-10-19 20.87 19.44 20.37 19.64 45800.0 19.64
2020-10-16 20.68 19.99 19.99 20.44 56500.0 20.44
2020-10-15 20.45 19.65 19.85 20.17 65100.0 20.17
2020-10-14 20.49 20.03 20.4 20.13 40900.0 20.13
2020-10-13 20.64 20.25 20.64 20.4 51100.0 20.4
2020-10-12 21.19 20.49 20.5 20.86 87200.0 20.86
2020-10-09 20.76 20.43 20.76 20.5 48500.0 20.5
2020-10-08 20.8 20.38 20.46 20.49 70000.0 20.49
2020-10-07 20.27 19.74 19.85 20.21 92400.0 20.21
2020-10-06 20.26 19.5 19.99 19.6 82100.0 19.6
2020-10-05 19.93 18.83 19.06 19.72 88400.0 19.72
2020-10-02 19.04 18.19 18.19 18.89 88900.0 18.89
2020-10-01 18.73 17.55 17.94 18.53 348000.0 18.53
2020-09-30 18.14 17.73 17.77 17.87 126000.0 17.87
2020-09-29 17.97 17.42 17.75 17.87 103300.0 17.87
2020-09-28 18.17 17.67 17.94 17.71 90900.0 17.71
2020-09-25 17.81 17.32 17.32 17.7 65400.0 17.7
2020-09-24 18.02 17.4 17.77 17.54 111700.0 17.54
2020-09-23 18.19 17.74 18.07 17.81 126400.0 17.81
2020-09-22 18.36 17.8 18.36 18.06 100200.0 18.06
2020-09-21 18.93 18.0 18.77 18.35 141900.0 18.35
2020-09-18 19.38 18.37 18.72 19.21 341100.0 19.21
2020-09-17 18.45 17.9 17.99 18.35 61900.0 18.35
2020-09-16 18.44 17.68 17.76 18.25 88700.0 18.25
2020-09-15 18.58 17.79 18.41 17.8 40600.0 17.8
2020-09-14 18.52 18.16 18.23 18.29 64200.0 18.29
2020-09-11 19.09 18.0 19.09 18.12 120200.0 18.12
2020-09-10 19.12 18.58 18.78 18.97 113600.0 18.97
2020-09-09 19.06 18.62 18.79 18.81 146700.0 18.81
2020-09-08 18.88 18.29 18.83 18.62 63700.0 18.62
2020-09-04 19.17 18.35 19.13 19.0 61100.0 19.0
2020-09-03 19.41 18.76 19.39 18.83 100500.0 18.83
2020-09-02 19.46 18.69 18.8 19.37 77100.0 19.37
2020-09-01 18.9 18.28 18.41 18.87 109600.0 18.87
2020-08-31 18.85 18.29 18.73 18.6 88100.0 18.6
2020-08-28 18.89 18.27 18.57 18.88 53400.0 18.88
2020-08-27 18.85 18.3 18.5 18.35 68000.0 18.35
2020-08-26 18.85 18.07 18.85 18.34 91300.0 18.34
2020-08-25 19.82 18.32 19.66 18.9 90500.0 18.9
2020-08-24 19.96 19.22 19.9 19.65 94400.0 19.65
2020-08-21 19.67 18.84 18.95 19.64 166700.0 19.64
2020-08-20 19.4 18.54 18.54 19.11 150200.0 19.11
2020-08-19 19.34 18.67 19.0 18.79 76400.0 18.79
2020-08-18 18.86 18.36 18.74 18.81 93600.0 18.81
2020-08-17 18.83 18.32 18.51 18.74 76200.0 18.74
2020-08-14 18.71 18.44 18.47 18.56 40000.0 18.56
2020-08-13 18.86 18.5 18.58 18.7 75900.0 18.7
2020-08-12 18.91 18.15 18.89 18.79 101000.0 18.79
2020-08-11 19.73 18.51 19.44 18.61 107500.0 18.61
2020-08-10 19.67 19.05 19.09 19.14 70100.0 19.14
2020-08-07 19.78 18.7 18.7 18.99 87400.0 18.99
2020-08-06 19.5 17.11 19.5 18.73 506800.0 18.73
2020-08-05 20.48 19.62 20.0 20.47 124300.0 20.47
2020-08-04 19.78 19.21 19.23 19.75 133400.0 19.75
2020-08-03 19.73 19.06 19.69 19.24 111900.0 19.24
2020-07-31 20.32 18.88 20.05 19.46 130500.0 19.46
2020-07-30 20.82 19.64 19.9 20.21 73700.0 20.21
2020-07-29 20.41 19.52 19.52 20.25 78300.0 20.25
2020-07-28 19.8 19.33 19.33 19.44 105900.0 19.44
2020-07-27 19.57 18.77 18.77 19.37 74600.0 19.37
2020-07-24 19.35 18.79 19.11 18.83 373300.0 18.83
2020-07-23 19.83 19.22 19.28 19.26 63100.0 19.26
2020-07-22 19.78 19.04 19.46 19.35 83200.0 19.35
2020-07-21 19.79 19.32 19.37 19.53 80100.0 19.53
2020-07-20 19.36 19.06 19.32 19.11 64300.0 19.11
2020-07-17 20.06 19.35 19.39 19.42 88000.0 19.42
2020-07-16 19.39 18.72 19.22 19.37 345000.0 19.37
2020-07-15 19.27 18.66 18.9 19.22 322400.0 19.22
2020-07-14 18.59 17.76 17.97 18.53 76300.0 18.53
2020-07-13 18.36 17.65 17.81 17.98 90800.0 17.98
2020-07-10 17.64 17.01 17.3 17.63 96100.0 17.63
2020-07-09 18.26 17.25 18.23 17.32 152000.0 17.32
2020-07-08 18.83 18.12 18.67 18.36 169800.0 18.36
2020-07-07 19.21 18.67 19.11 18.75 152600.0 18.75
2020-07-06 19.5 18.75 19.5 19.33 135000.0 19.33
2020-07-02 19.59 19.05 19.21 19.11 142400.0 19.11
2020-07-01 19.3 18.71 19.08 18.81 264200.0 18.81
2020-06-30 19.13 18.31 18.6 19.02 129100.0 19.02
2020-06-29 19.26 18.19 18.19 18.73 127000.0 18.73
2020-06-26 18.53 17.89 18.4 18.12 273200.0 18.12
2020-06-25 18.63 17.8 18.09 18.61 227300.0 18.61
2020-06-24 18.91 17.96 18.91 18.24 154100.0 18.24
2020-06-23 19.45 18.37 19.08 19.12 194900.0 19.12
2020-06-22 18.94 18.17 18.32 18.72 234800.0 18.72
2020-06-19 19.0 18.22 18.42 18.55 302200.0 18.55
2020-06-18 18.36 17.86 17.96 18.33 146300.0 18.33
2020-06-17 18.67 18.06 18.67 18.16 121800.0 18.16
2020-06-16 18.84 17.98 18.52 18.58 165400.0 18.58
2020-06-15 18.15 17.56 18.07 17.88 194000.0 17.88
2020-06-12 19.67 18.25 19.16 18.63 300600.0 18.63
2020-06-11 19.95 18.39 19.82 18.5 336300.0 18.5
2020-06-10 21.08 20.24 21.08 20.5 311800.0 20.5
2020-06-09 21.51 20.74 20.93 21.19 216000.0 21.19
2020-06-08 21.42 20.56 20.68 21.34 283000.0 21.34
2020-06-05 20.69 20.03 20.03 20.39 230300.0 20.39
2020-06-04 20.21 19.44 19.9 19.66 268700.0 19.66
2020-06-03 21.1 20.17 20.34 20.34 314000.0 20.34
2020-06-02 20.41 19.56 20.0 20.03 186200.0 20.03
2020-06-01 20.24 19.45 19.9 19.86 259800.0 19.86
2020-05-29 19.98 18.2 18.37 19.9 307900.0 19.9
2020-05-28 19.52 18.46 18.62 18.61 368200.0 18.61
2020-05-27 18.6 17.49 18.07 18.47 182700.0 18.47
2020-05-26 18.22 17.5 17.55 17.8 176100.0 17.8
2020-05-22 17.37 16.63 17.37 16.97 122000.0 16.97
2020-05-21 17.78 16.83 16.83 17.29 193800.0 17.29
2020-05-20 17.34 16.83 17.02 17.0 198300.0 17.0
2020-05-19 17.23 16.69 16.75 16.71 238400.0 16.71
2020-05-18 17.38 16.75 16.97 16.98 151400.0 16.98
2020-05-15 16.73 15.85 15.85 16.42 241700.0 16.42
2020-05-14 16.05 15.08 15.37 15.89 162500.0 15.89
2020-05-13 16.72 15.48 16.72 15.71 177000.0 15.71
2020-05-12 17.5 16.88 16.88 16.96 207700.0 16.96
2020-05-11 17.13 15.53 15.55 16.77 365600.0 16.77
2020-05-08 15.58 15.22 15.22 15.34 294400.0 15.34
2020-05-07 17.11 14.38 16.8 14.99 525300.0 14.99
2020-05-06 16.96 16.15 16.45 16.22 269200.0 16.22
2020-05-05 17.25 16.49 16.83 16.56 218800.0 16.56
2020-05-04 16.82 16.28 16.5 16.64 175300.0 16.64
2020-05-01 16.92 16.43 16.45 16.74 309600.0 16.74
2020-04-30 17.06 16.13 16.32 16.93 257600.0 16.93
2020-04-29 17.37 16.36 16.65 16.69 380800.0 16.69
2020-04-28 16.76 16.0 16.76 16.04 246900.0 16.04
2020-04-27 16.64 16.07 16.23 16.34 284400.0 16.34
2020-04-24 16.61 15.96 16.21 16.24 228400.0 16.24
2020-04-23 17.02 15.99 15.99 16.23 253400.0 16.23
2020-04-22 16.48 15.75 15.95 16.08 284300.0 16.08
2020-04-21 16.46 15.56 16.15 15.63 213500.0 15.63
2020-04-20 16.66 16.16 16.16 16.51 267400.0 16.51
2020-04-17 16.81 16.02 16.5 16.56 468600.0 16.56
2020-04-16 16.37 15.41 15.44 16.1 458600.0 16.1
2020-04-15 15.8 14.83 15.01 15.61 476700.0 15.61
2020-04-14 15.91 15.19 15.4 15.55 243500.0 15.55
2020-04-13 15.52 15.02 15.26 15.34 339500.0 15.34
2020-04-09 15.66 14.71 14.75 15.5 248900.0 15.5
2020-04-08 14.89 13.51 13.91 14.46 248700.0 14.46
2020-04-07 14.12 13.51 13.58 13.61 366900.0 13.61
2020-04-06 13.39 12.62 12.63 13.15 242700.0 13.15
2020-04-03 12.57 11.94 12.19 12.08 258600.0 12.08
2020-04-02 13.16 11.92 12.28 12.38 259700.0 12.38
2020-04-01 13.64 12.41 13.45 12.6 324100.0 12.6
2020-03-31 14.28 13.56 14.16 14.1 410800.0 14.1
2020-03-30 14.74 13.9 14.08 14.32 266500.0 14.32
2020-03-27 14.47 13.62 13.93 14.04 353000.0 14.04
2020-03-26 15.82 13.83 14.71 14.52 374600.0 14.52
2020-03-25 14.75 11.81 11.98 14.51 282400.0 14.51
2020-03-24 12.15 10.65 10.65 11.98 409200.0 11.98
2020-03-23 10.37 9.72 10.08 10.15 209200.0 10.15
2020-03-20 11.43 9.77 10.4 10.08 408400.0 10.08
2020-03-19 10.8 9.22 10.2 10.52 402600.0 10.52
2020-03-18 13.12 9.13 13.12 10.27 587900.0 10.27
2020-03-17 13.66 12.32 12.88 13.62 405200.0 13.62
2020-03-16 15.09 12.51 15.09 12.62 366400.0 12.62
2020-03-13 15.59 13.91 14.73 15.59 308400.0 15.59
2020-03-12 14.99 13.75 14.31 13.76 387800.0 13.76
2020-03-11 15.87 15.0 15.11 15.37 188200.0 15.37
2020-03-10 15.73 14.8 15.21 15.47 230800.0 15.47
2020-03-09 15.11 13.84 14.4 14.71 350000.0 14.71
2020-03-06 15.77 14.84 15.1 15.49 253800.0 15.49
2020-03-05 15.63 14.79 14.82 15.6 261200.0 15.6
2020-03-04 15.83 14.5 14.5 15.32 244900.0 15.32
2020-03-03 15.15 14.17 14.86 14.26 203800.0 14.26
2020-03-02 14.93 14.29 14.91 14.9 157200.0 14.9
2020-02-28 15.41 14.25 14.27 14.99 369900.0 14.99
2020-02-27 14.96 13.54 14.82 14.74 408500.0 14.74
2020-02-26 16.05 15.06 15.62 15.17 231400.0 15.17
2020-02-25 16.43 15.44 16.43 15.59 169500.0 15.59
2020-02-24 16.91 16.25 16.91 16.36 223600.0 16.36
2020-02-21 17.57 16.91 17.57 17.41 196700.0 17.41
2020-02-20 17.75 17.41 17.63 17.64 98900.0 17.64
2020-02-19 17.89 17.43 17.63 17.76 158100.0 17.76
2020-02-18 17.73 17.48 17.6 17.56 91200.0 17.56