$16.60 -1.40 (%) Dx Dly 20+Yr Tr Shs -

Jun. 27, 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

TMV historical data

Date Open High Low Close Volume
6/24/201617.7018.2017.6318.00951,744
6/23/201619.4219.6119.1119.50411,093
6/22/201619.0219.1318.8218.93291,114
6/21/201618.7019.0518.6018.98643,244
6/20/201618.7218.8218.6118.78634,177
6/17/201617.9818.3217.9418.18458,732
6/16/201617.7317.9517.4117.85662,466
6/15/201618.2118.3017.9518.131,003,850
6/14/201617.9718.3517.9418.291,128,770
6/13/201618.4318.5318.2918.29850,188
6/10/201618.5418.7618.3018.591,073,260
6/9/201618.8018.8918.6418.81841,832
6/8/201619.3819.4219.1219.20577,469
6/7/201619.4619.5019.3219.48426,587
6/6/201619.3919.7019.3619.64273,028
6/3/201619.4119.5019.2319.241,144,480
6/2/201620.2820.2919.9220.07598,331
6/1/201620.4120.6720.1120.53710,063
5/31/201621.3021.3420.6320.76642,866
5/27/201620.8020.9820.7220.92195,423
5/26/201620.9420.9420.6320.83272,324
5/25/201620.9221.1820.7321.15484,499
5/24/201620.8921.2020.7620.88293,249
5/23/201620.6520.8620.5020.66206,160
5/20/201621.0021.0620.6720.81223,039
5/19/201621.0321.0320.7120.82341,589
5/18/201620.5221.3720.4921.10716,084
5/17/201620.3220.3220.0420.29205,613
5/16/201620.1320.4220.1320.32281,343
5/13/201620.2320.3219.8319.86577,631
5/12/201620.6220.6420.3720.43372,010
5/11/201620.5520.6019.9820.16469,563
5/10/201620.5020.6220.4120.52354,876
5/9/201620.7020.7720.5120.52234,364
5/6/201620.5220.7720.5220.70305,667
5/5/201620.9121.0720.4320.43441,696
5/4/201621.0821.3420.8520.85406,696
5/3/201621.2021.2620.9321.20764,562
5/2/201621.6422.0421.5222.02563,767
4/29/201621.8722.0121.2521.38786,929
4/28/201621.9922.0821.5421.60912,331
4/27/201622.1722.3121.7021.89580,596
4/26/201622.2622.5822.2622.53463,006
4/25/201622.0722.2221.8822.22427,006
4/22/201621.7222.0121.6921.95336,618
4/21/201621.9322.0021.6221.791,024,350
4/20/201620.5721.4920.3821.40816,376
4/19/201620.6421.0120.5420.71274,889
4/18/201620.5120.8520.4920.54424,582
4/15/201620.6020.6020.1620.311,212,190
4/14/201620.7320.9420.5520.82525,166
4/13/201620.8820.9220.4420.53527,979
4/12/201620.6720.9320.4820.75488,923
4/11/201620.5320.6620.1920.32354,032
4/8/201620.1620.4120.0920.23340,112
4/7/201620.1720.2619.8119.87678,016
4/6/201620.5120.8620.4520.61401,421
4/5/201620.3120.3920.1220.23455,661
4/4/201620.8721.1220.7820.89211,910
4/1/201620.8021.2920.7120.93416,590
3/31/201621.3921.5021.0121.15273,960
3/30/201621.3821.8921.3721.55387,419
3/29/201621.2521.4120.8920.90439,901
3/28/201621.7521.7821.3621.57168,369
3/24/201621.1321.9321.1221.68331,764
3/23/201622.3022.3221.5321.69545,321
3/22/201622.0522.5221.9522.45404,688
3/21/201622.3422.6022.1622.45452,767
3/18/201621.9622.1221.7021.94348,723
3/17/201622.2622.2621.7822.09505,913
3/16/201622.6222.8222.2322.37628,492
3/15/201622.2222.7022.1522.57329,169
3/14/201622.5822.6822.2922.63385,917
3/11/201622.0522.9222.0522.82685,547
3/10/201621.7822.5721.5922.15607,032
3/9/201621.9822.0921.6621.95435,552
3/8/201621.3521.5320.9921.49420,629
3/7/201622.3422.5222.2122.25405,317
3/4/201622.1622.6621.9822.22733,769
3/3/201622.0422.1621.5721.83648,517
3/2/201622.3822.4522.0622.06297,847
3/1/201621.2122.3921.1722.31787,692
2/29/201621.4821.5021.1421.28287,290
2/26/201621.5521.6821.3321.48650,531
2/25/201621.0221.0820.4920.93349,537
2/24/201620.5821.2620.1121.14469,759
2/23/201621.7821.8320.8921.02385,474
2/22/201621.2221.3821.1921.30296,317
2/19/201621.3021.3720.8521.24343,344
2/18/201622.0922.0921.2521.30498,465
2/17/201621.9222.4021.8522.11799,554
2/16/201621.4421.8621.4221.66561,456
2/12/201620.5021.3120.3221.03950,050
2/11/201619.7420.3819.3520.111,310,660
2/10/201621.0421.3120.4720.49695,988
2/9/201620.8821.3720.8521.02558,695
2/8/201622.0822.0821.0021.161,009,560
2/5/201623.0523.1722.4322.59340,454
2/4/201622.8523.2322.6622.68267,267
2/3/201622.8223.0221.9523.01844,249
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center