$29.71 +0.08 (%) PrShs Sh 7-10 Shs - NYSEARCA

Aug. 31, 2015 | 01:37 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TBX historical data

Date Open High Low Close Volume
8/31/201529.6429.7129.5629.7115,908
8/28/201529.4829.7029.4829.633,326
8/27/201529.7829.7829.5829.593,290
8/26/201529.6829.7029.5129.657,787
8/25/201529.4029.5429.3929.4119,092
8/24/201529.0629.6025.0129.3721,771
8/21/201529.4029.4429.3429.342,931
8/20/201529.6029.6029.4529.457,842
8/19/201529.7429.7829.5329.5342,407
8/18/201529.8029.8029.6529.796,289
8/17/201529.6829.7429.5929.7214,525
8/14/201529.8629.8629.6829.682,945
8/13/201529.7929.7929.6429.7024,852
8/12/201529.5629.6229.5029.627,042
8/11/201529.6729.7029.5229.6213,915
8/10/201529.7729.8629.7729.8316,969
8/7/201529.8829.8829.6829.684,037
8/6/201529.8529.8529.8529.852,492
8/5/201529.8929.9029.8929.891,956
8/4/201529.7229.7229.7229.721,738
8/3/201529.6729.7929.6729.702,049
7/31/201529.7729.8329.7129.8312,193
7/30/201529.9430.0029.9030.006,337
7/29/201529.9830.0329.9529.994,680
7/28/201529.8629.9829.8629.981,576
7/27/201529.8029.8929.8029.857,272
7/24/201529.9030.0229.8929.9114,597
7/23/201530.1430.2030.0330.093,998
7/22/201530.2230.2230.0930.1710,724
7/21/201530.1530.1530.1330.13586
7/20/201530.2530.3030.1830.201,557
7/17/201530.2030.2730.1230.141,413
7/16/201530.2230.2230.1230.134,090
7/15/201530.2930.3030.2930.301,540
7/14/201530.2930.2930.2830.281,715
7/13/201530.4230.4530.2830.451,203
7/10/201530.2030.3730.2030.284,723
7/9/201530.0230.1329.9929.993,243
7/8/201529.9629.9629.8229.8542,313
7/7/201529.8529.9929.8329.997,441
7/6/201530.1930.2930.0330.031,511
7/2/201530.3830.3830.2830.281,195
7/1/201530.5230.5530.3830.55592
6/30/201530.2130.3730.1330.354,183
6/29/201530.3130.4130.2030.294,643
6/26/201530.5730.6030.4630.606,359
6/25/201530.5630.5630.3730.412,890
6/24/201530.4030.4330.3430.342,531
6/23/201530.5430.5430.3730.393,148
6/22/201530.1630.2730.1530.242,018
6/19/201530.0830.1130.0530.056,193
6/18/201530.3030.3730.1930.194,825
6/17/201530.3030.4030.2130.214,191
6/16/201530.2230.3430.2030.211,785
6/15/201530.3130.3430.2030.311,492
6/12/201530.5030.5030.3430.371,489
6/11/201530.6030.6030.3930.3913,830
6/10/201530.5030.6730.5030.646,708
6/9/201530.5230.6030.4230.4711,998
6/8/201530.6530.6530.3530.354,437
6/5/201530.5430.5730.3430.5113,556
6/4/201530.3930.3930.2330.2923,384
6/3/201530.2830.4330.2830.428,128
6/2/201530.1630.1630.1130.126,959
6/1/201529.9729.9929.9029.975,997
5/29/201529.8229.8229.7529.822,346
5/28/201529.9329.9329.7729.822,991
5/27/201530.0130.0129.8929.963,906
5/26/201530.0230.0229.8529.856,435
5/22/201530.0730.0930.0530.082,214
5/21/201530.1230.1229.9729.972,759
5/20/201530.1630.1930.0730.1210,624
5/19/201530.2430.2430.0730.1527,079
5/18/201529.9430.1029.9430.066,331
5/15/201530.2230.2229.8529.8611,126
5/14/201530.1630.1630.0730.1547,812
5/13/201530.1130.2330.0030.237,076
5/12/201530.2930.2930.1430.1412,556
5/11/201529.9530.1829.9530.154,526
5/8/201530.1630.1629.8329.9326,944
5/7/201530.0230.1230.0130.078,208
5/6/201530.1030.2130.0130.1649,360
5/5/201530.0030.0629.9929.994,732
5/4/201529.8229.9229.8229.925,293
5/1/201529.8529.9329.8429.9313,082
4/30/201529.7929.8829.7429.7557,430
4/29/201529.8129.8529.7229.7365,527
4/28/201529.5729.6429.5529.646,472
4/27/201529.4729.5429.4729.475,302
4/24/201529.4729.5229.4329.4621,359
4/23/201529.6129.6229.5529.572,703
4/22/201529.5529.6029.5329.605,008
4/21/201529.3029.4929.3029.4510,668
4/20/201529.3329.4129.3329.413,654
4/17/201529.4629.4629.3329.331,855
4/16/201529.3629.5329.3629.408,406
4/15/201529.4329.4729.3829.384,009
4/14/201529.4529.4629.3629.444,259
4/13/201529.5429.5929.5329.531,551
4/10/201529.5829.6429.5529.611,197
  • Showing 1-100 of 1,104 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!