$31.60 +0.53 (%) PSh UShr 20+Yr Shs -

Sep. 30, 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
9/30/201631.1831.8931.1131.602,199,910
9/29/201631.6031.6430.9231.072,224,090
9/28/201631.2131.2930.8731.192,087,790
9/27/201631.1731.4531.0731.102,296,820
9/26/201631.8131.8731.4831.612,177,320
9/23/201631.8832.0031.7131.961,154,100
9/22/201631.9732.0631.6731.904,306,080
9/21/201633.0333.1632.3432.363,661,000
9/20/201632.7733.0032.5532.922,114,620
9/19/201633.0933.2232.9033.201,238,170
9/16/201633.0433.2032.9332.941,542,830
9/15/201633.5133.8233.3033.472,520,280
9/14/201633.2833.2832.8533.181,888,190
9/13/201632.4433.6432.3733.244,061,240
9/12/201632.7032.7732.4232.583,383,220
9/9/201632.3732.6832.3232.614,936,950
9/8/201631.0831.8130.9031.553,088,450
9/7/201630.4430.7930.4030.771,343,570
9/6/201631.1731.2630.5430.762,452,230
9/2/201631.0631.3931.0131.192,723,560
9/1/201631.1631.2030.5430.682,084,340
8/31/201630.8331.0030.6330.771,230,090
8/30/201630.6630.8530.6030.821,355,780
8/29/201630.9831.0530.5430.592,257,830
8/26/201630.8531.5630.4431.452,970,970
8/25/201631.0531.2030.8331.101,514,560
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center