$37.44 -0.31 (%) PSh UShr 20+Yr Shs -

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TBT historical data

Date Open High Low Close Volume
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
4/4/201636.5736.8336.4436.581,063,830
4/1/201636.4637.0336.3636.611,829,800
3/31/201637.1537.2836.7336.861,488,790
3/30/201637.1437.7437.1237.362,584,960
3/29/201636.9637.1536.5836.612,081,740
3/28/201637.5137.5837.0737.371,151,860
3/24/201637.8037.8036.7937.471,990,860
3/23/201638.1238.1937.2737.441,752,920
3/22/201637.9438.4237.7538.332,271,960
3/21/201638.2138.5138.0038.341,530,340
3/18/201637.7837.9637.4837.732,059,840
3/17/201638.0838.1137.5737.951,130,000
3/16/201638.5338.7638.0938.221,665,820
3/15/201638.1138.6337.9938.471,239,650
3/14/201638.4938.6038.1738.541,126,140
3/11/201637.9038.8537.8738.781,392,820
3/10/201637.5038.4437.3238.022,771,770
3/9/201637.7337.9237.4137.732,017,190
3/8/201637.0637.2736.6537.202,372,480
3/7/201638.1438.3938.0338.111,576,690
3/4/201637.9738.5637.7538.063,159,940
3/3/201637.8337.9737.2937.591,451,120
3/2/201638.2538.3037.8537.871,567,520
3/1/201636.8438.2336.8138.142,851,090
2/29/201637.1437.1936.7436.961,583,300
2/26/201637.2537.4036.9837.162,259,850
2/25/201636.5836.6936.0136.481,210,750
2/24/201636.0736.8935.5436.751,643,210
2/23/201637.5037.5636.4636.601,802,500
2/22/201636.8637.0536.8236.911,114,450
2/19/201636.9137.0436.4336.891,206,280
2/18/201637.7937.8436.9036.941,736,960
2/17/201637.6938.2137.5737.832,092,260
2/16/201637.0837.5837.0637.361,859,230
2/12/201636.0236.9435.7636.613,186,870
2/11/201635.0135.8334.6235.464,439,480
2/10/201636.5436.8935.9435.952,569,740
2/9/201636.3536.9736.3536.601,761,320
2/8/201637.7337.7636.5936.724,561,110
2/5/201638.8439.0138.1738.321,887,200
2/4/201638.6339.0638.4138.451,061,880
2/3/201638.5838.8237.6238.812,292,790
2/2/201638.7038.8038.1638.181,775,140
2/1/201639.5639.8739.3639.661,142,760
1/29/201639.3239.6339.0439.422,274,320
1/28/201640.4940.5539.9540.081,169,380
1/27/201640.3540.7340.0440.18977,666
1/26/201640.2240.3839.9340.18842,016
1/25/201640.2340.4440.0540.241,341,800
1/22/201640.9341.1740.5340.661,729,820
1/21/201639.6240.4439.4440.362,464,390
1/20/201639.6239.9639.0139.813,581,560
1/19/201640.7640.9340.2240.692,489,680
1/15/201640.6040.8740.2840.392,173,460
1/14/201641.2842.0340.9741.692,231,840
1/13/201641.9042.1040.6140.972,652,100
1/12/201642.7642.9241.3841.762,206,760
1/11/201642.9643.1042.4843.002,018,610
1/8/201642.7542.8742.0042.091,141,050
1/7/201642.5643.1842.3842.482,235,300
1/6/201642.7743.0042.6042.611,597,970
1/5/201643.8944.0043.4143.79898,295
1/4/201643.1543.5442.7243.431,715,920
12/31/201544.1044.3143.8744.071,370,320
12/30/201544.6044.7644.1044.492,050,520
12/29/201543.3044.4943.2844.361,853,650
12/28/201543.1043.2042.6242.981,450,350
12/24/201543.4843.5543.2043.27471,326
12/23/201543.8344.1243.5843.721,592,030
12/22/201542.8543.3142.7443.081,105,590
12/21/201542.2942.6742.0842.471,292,120
12/18/201542.5042.7342.2442.451,761,430
12/17/201543.4543.5942.7642.921,566,280
12/16/201544.0044.4043.2143.932,981,200
12/15/201544.0444.1643.6343.691,569,930
12/14/201542.5543.4842.5543.191,889,480
12/11/201542.6342.7741.9142.162,391,020
12/10/201543.5743.7543.3743.53558,972
12/9/201543.8644.4743.3043.641,374,620
12/8/201543.1843.7743.1043.531,666,400
12/7/201544.3044.3043.0843.602,050,770
12/4/201545.2445.2944.2044.441,734,790
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center