$28.13 -0.26 (%) PrShs Sh 7-10 Shs - NYSEARCA

Feb. 8, 2016 | 01:32 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TBX historical data

Date Open High Low Close Volume
2/8/201627.6128.2027.6128.137,788
2/5/201628.3628.4528.3028.3917,991
2/4/201628.4228.4228.3228.362,594
2/3/201628.3728.3828.3728.383,739
2/2/201628.4128.5628.4128.471,457
2/1/201628.6428.6628.5128.605,607
1/29/201628.5728.6728.5328.538,676
1/28/201628.7328.8028.6428.791,044
1/27/201628.7728.8928.6928.724,097
1/26/201628.7728.7828.7428.772,903
1/25/201628.7828.8128.7528.783,163
1/22/201628.8728.9428.8428.884,668
1/21/201628.7828.7828.6228.7816,705
1/20/201628.8028.8028.5928.7110,363
1/19/201628.8728.9028.8528.875,097
1/15/201628.8128.9028.7928.8333,223
1/14/201628.9929.0828.9629.033,739
1/13/201629.1129.1128.9128.986,093
1/12/201629.1829.1829.0029.0611,735
1/11/201629.2729.2729.0929.093,352
1/8/201629.3129.3129.0429.104,692
1/7/201629.0829.2929.0829.1516,726
1/6/201629.3729.3729.2029.202,558
1/5/201629.4129.4129.3429.382,216
1/4/201629.3929.4929.2829.497,386
12/31/201529.4429.5629.4429.523,393
12/30/201529.5729.6329.5529.596,291
12/29/201529.4429.6129.4429.618,976
12/28/201529.4329.4329.3629.362,715
12/24/201529.5529.5529.4329.4431,188
12/23/201529.4829.5429.4729.473,521
12/22/201529.4229.5029.3829.4327,008
12/21/201529.3229.4129.3229.351,560
12/18/201529.4729.4729.3229.3511,218
12/17/201529.5829.5829.4229.488,772
12/16/201529.5729.6129.5329.601,965
12/15/201529.2829.6029.2829.503,432
12/14/201529.4129.4329.2929.381,282
12/11/201529.3129.3529.2129.236,394
12/10/201529.4029.4729.3829.477,984
12/9/201529.4929.5429.3629.3829,501
12/8/201529.3829.4629.3829.421,952
12/7/201529.5929.5929.4129.414,593
12/4/201529.6029.6829.5529.572,898
12/3/201529.4429.7129.4429.7014,032
12/2/201529.3629.3929.3429.3415,195
12/1/201529.5029.6429.2929.2921,362
11/30/201529.4829.4829.4229.473,636
11/27/201529.5829.5829.4529.4710,372
11/25/201529.5229.5429.4829.5159,741
11/24/201529.5329.5429.4829.544,782
11/23/201529.6029.6229.5329.562,872
11/20/201529.5029.5929.5029.585,494
11/19/201529.5529.5729.5529.553,184
11/18/201529.6429.6729.5929.5913,809
11/17/201529.5929.7329.5829.593,585
11/16/201529.5329.5929.5329.58667
11/13/201529.6929.6929.6229.62765
11/12/201529.7629.7729.7229.752,616
11/11/201529.7629.7629.7629.760
11/10/201529.7429.8329.7429.7618,908
11/9/201529.8329.8529.8229.821,475
11/6/201529.7729.8029.7529.802,281
11/5/201529.6129.6729.4729.515,444
11/4/201529.5029.5529.5029.521,964
11/3/201529.4029.4729.4029.471,982
10/30/201529.2329.4029.2329.313,994
10/29/201529.2729.3729.2729.373,607
10/28/201529.0429.2329.0429.232,135
10/27/201529.0229.0729.0229.051,551
10/26/201529.2129.2129.1129.111,274
10/23/201529.2729.2729.1529.208,498
10/22/201529.0729.1029.0229.021,646
10/21/201529.0429.0729.0429.071,691
10/20/201529.1329.1529.1129.11857
10/19/201529.1429.1429.0329.128,204
10/16/201528.9929.0928.9929.0610,252
10/15/201529.0029.0728.9529.042,224
10/14/201528.9528.9528.9328.93785
10/13/201529.1429.1429.1129.111,831
10/12/201529.1329.2229.1329.22863
10/9/201529.2929.2929.2929.29422
10/8/201529.2529.2629.1529.189,917
10/7/201529.2729.2729.1329.181,858
10/6/201529.2029.2429.1129.212,589
10/5/201529.1029.1429.1029.103,076
10/2/201528.9429.0628.9029.0512,213
10/1/201529.0929.1929.0929.154,574
9/30/201529.2629.2629.1529.166,155
9/29/201529.2329.2429.1429.1442,164
9/28/201529.4729.4729.2629.271,628
9/25/201529.4329.4729.4329.442,314
9/24/201529.2429.3629.2329.343,169
9/23/201529.3829.4329.3829.4323,258
9/22/201529.5029.5029.2029.3912,295
9/21/201529.5129.5629.5129.541,830
9/18/201529.4429.5029.3929.394,396
9/17/201529.7229.7729.5529.5518,064
9/16/201529.8429.8429.7029.811,897
9/15/201529.6029.7629.6029.7612,101
  • Showing 1-100 of 1,213 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center