$31.10 +0.23 (%) PSh UShr 20+Yr Shs -

Aug. 25, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TBT historical data

Date Open High Low Close Volume
8/24/201630.6631.0030.6430.87994,821
8/23/201630.6330.8730.4830.721,586,410
8/22/201630.9231.0330.6830.801,591,920
8/19/201631.3531.6131.1731.321,951,600
8/18/201631.0831.2730.8330.971,440,280
8/17/201631.3331.4130.9831.071,585,880
8/16/201631.2031.5231.1231.451,660,330
8/15/201631.0131.3230.9031.321,457,680
8/12/201630.5630.7830.3430.701,920,610
8/11/201630.7331.4130.7331.221,376,660
8/10/201630.8230.9830.5430.731,539,980
8/9/201631.3731.4030.8930.981,595,950
8/8/201631.8331.9931.4231.571,602,650
8/5/201631.2031.7531.1331.651,851,690
8/4/201631.0331.0930.6931.031,405,970
8/3/201631.3831.7131.3131.471,015,750
8/2/201631.7231.8931.1131.522,991,170
8/1/201630.8530.9430.5630.842,942,420
7/29/201630.7130.8230.1930.251,738,660
7/28/201631.0331.0630.5830.782,079,680
7/27/201631.1431.2130.6430.652,349,360
7/26/201631.1531.6131.1431.421,507,400
7/25/201631.4231.5731.2531.501,583,930
7/22/201631.8631.8831.2631.432,136,220
7/21/201632.2532.2931.5331.602,425,780
7/20/201631.7131.8731.6031.711,414,020
7/19/201631.4231.6531.2331.321,878,280
7/18/201631.3531.9531.2631.722,210,780
7/15/201631.4531.7831.3631.622,992,790
7/14/201631.2531.3431.0331.142,648,350
7/13/201630.4230.5830.2230.303,549,520
7/12/201630.8031.1230.6030.944,942,620
7/11/201629.6930.0229.5329.963,145,680
7/8/201629.7329.9829.4529.486,456,240
7/7/201630.0830.2429.6529.933,941,890
7/6/201629.8030.1629.7329.964,271,720
7/5/201630.2630.3029.7630.033,835,080
7/1/201630.7931.4430.7630.788,645,600
6/30/201631.7332.0431.2131.694,843,920
6/29/201631.3131.9431.1431.903,748,800
6/28/201631.4731.7131.2631.494,441,040
6/27/201631.9231.9631.3731.574,640,000
6/24/201632.8733.4832.8133.274,958,460
6/23/201634.9535.1534.5635.012,132,360
6/22/201634.4734.5834.2034.342,447,550
6/21/201634.0734.4833.9334.402,295,190
6/20/201634.1334.2033.9334.152,356,510
6/17/201633.1333.6233.1333.452,555,520
6/16/201632.9033.1432.4932.992,616,190
6/15/201633.4933.5533.1433.322,021,390
6/14/201633.1633.6533.1233.583,417,410
6/13/201633.7333.8733.5633.581,501,110
6/10/201633.8034.0833.5633.863,287,740
6/9/201634.0734.2833.9734.171,637,340
6/8/201634.8034.9134.5434.641,404,290
6/7/201634.9735.0234.8034.981,115,620
6/6/201634.8735.2534.8635.221,501,640
6/3/201634.8335.0134.6734.692,714,600
6/2/201635.9735.9735.5335.722,270,020
6/1/201636.0736.3835.7436.241,341,480
5/31/201637.1037.1636.3236.491,588,730
5/27/201636.4936.7436.4436.63584,994
5/26/201636.6836.7136.3436.61935,907
5/25/201636.6536.9736.4636.961,571,570
5/24/201636.6437.0536.5036.651,374,820
5/23/201636.3836.6436.1936.421,198,120
5/20/201636.8036.8536.3736.49614,957
5/19/201636.8036.8336.4536.621,189,770
5/18/201636.2037.2336.1936.892,017,210
5/17/201635.9535.9835.6435.931,013,890
5/16/201635.7436.1035.7335.97979,178
5/13/201635.8936.0135.4235.421,456,270
5/12/201636.3036.3436.0236.08976,466
5/11/201636.2136.3035.6135.771,829,680
5/10/201636.1836.3136.0636.21778,959
5/9/201636.3936.4836.1836.211,358,780
5/6/201636.2036.5136.2036.431,607,960
5/5/201636.6536.8736.1136.111,054,940
5/4/201636.8337.1536.6036.601,741,860
5/3/201637.0337.1136.6736.961,617,190
5/2/201637.4437.9737.3437.961,642,180
4/29/201637.7737.9337.0537.211,468,790
4/28/201637.9138.0237.3937.441,600,500
4/27/201638.1138.2537.5537.751,741,360
4/26/201638.2438.5938.2038.491,657,070
4/25/201638.0038.1737.7838.172,162,000
4/22/201637.5637.9337.5637.84960,010
4/21/201637.8237.9337.4437.672,248,690
4/20/201636.2537.3335.9937.172,043,180
4/19/201636.3036.7536.1836.411,254,950
4/18/201636.1636.5436.1336.18745,617
4/15/201636.2536.2535.7535.952,430,840
4/14/201636.4636.6436.2136.511,068,660
4/13/201636.5836.6536.0636.172,232,820
4/12/201636.3436.6136.0736.401,150,380
4/11/201636.1536.3135.7335.90918,314
4/8/201635.7036.0335.6135.832,229,490
4/7/201635.7235.8235.2935.351,438,630
4/6/201636.0836.5136.0236.241,720,680
4/5/201635.8635.9935.6735.761,617,530
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center