$40.83 -0.51 (%) PSh UShr 20+Yr Shs -

Dec. 2, 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
12/2/201641.0841.1240.3940.833,340,210
12/1/201641.6042.1541.2341.344,144,620
11/30/201640.7941.0240.0840.583,886,080
11/29/201639.7639.9039.1339.322,649,080
11/28/201639.8440.0139.5739.612,559,450
11/25/201639.9640.4439.8840.222,883,580
11/23/201640.7441.2640.1640.314,582,930
11/21/201639.9040.1239.7539.972,437,840
11/18/201639.6440.5239.4440.166,176,230
11/17/201639.4740.1039.3739.923,443,870
11/16/201639.2439.3438.7138.783,646,750
11/15/201639.3239.5738.9039.454,197,630
11/14/201639.9040.2739.0339.857,132,690
11/11/201638.8839.6838.8139.433,799,430
11/10/201638.2138.9837.6638.937,310,430
11/9/201636.3938.0636.3437.8110,697,900
11/8/201634.4435.1034.3234.941,790,760
11/7/201634.5434.7234.4234.621,907,180
11/4/201634.3134.3934.0434.052,134,160
11/3/201634.5434.7334.4334.671,446,950
11/2/201634.2834.4433.8534.122,867,750
11/1/201634.8935.0434.1634.482,554,950
10/31/201634.6634.7434.4334.442,001,210
10/28/201634.9334.9434.6334.871,820,340
10/27/201634.5535.0734.5534.712,750,570
10/26/201633.8634.0733.6733.951,306,570
10/25/201633.8033.8133.2833.581,078,110
10/24/201633.3233.9233.3233.691,553,420
10/21/201633.3233.6233.2233.382,647,980
10/20/201633.2733.6133.2033.501,719,400
10/19/201633.8933.9233.4533.581,194,030
10/18/201634.1534.1833.6233.681,708,960
10/17/201634.0534.0533.7133.831,746,020
10/14/201633.9834.3533.6334.313,483,730
10/13/201633.3133.4133.1133.392,996,520
10/12/201633.8134.0033.6133.611,892,140
10/11/201633.7333.8533.3333.681,986,160
10/10/201633.7133.8733.5633.591,303,170
10/7/201633.1733.6132.9933.182,848,100
10/6/201633.1633.2732.7833.172,180,490
10/5/201632.6033.0732.5832.842,960,000
10/4/201631.9032.6031.8132.553,420,160
10/3/201631.3531.8531.3331.821,576,920
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center