$24.07 -0.51 (%) Dx Dly 20+Yr Tr 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

TMV historical data

Date Open High Low Close Volume
12/2/201624.3224.3623.7024.071,481,100
12/1/201624.7825.2824.4624.582,634,560
11/30/201624.0624.2723.4323.872,290,920
11/29/201623.1923.3322.6522.791,173,210
11/28/201623.2523.4023.0423.041,134,400
11/25/201623.3523.8223.3023.57662,285
11/23/201624.0424.4823.5323.672,549,840
11/21/201623.3423.5323.2023.361,335,080
11/18/201623.1223.8522.9123.542,394,290
11/17/201622.9523.4622.8523.351,878,280
11/16/201622.7622.8522.3122.361,270,030
11/15/201622.8523.0622.4823.001,319,990
11/14/201623.3523.6722.6023.332,497,350
11/11/201622.4323.1522.3822.921,766,240
11/10/201621.9122.5521.4122.522,490,370
11/9/201620.4021.7520.3721.582,573,920
11/8/201618.7819.3318.6919.19734,215
11/7/201618.9019.0118.7818.95404,349
11/4/201618.6818.7418.4618.49784,069
11/3/201618.8819.0418.7918.97773,814
11/2/201618.6718.7918.3318.53838,207
11/1/201619.1919.2818.5618.80981,410
10/31/201618.9819.0418.8018.82537,128
10/28/201619.2019.2118.9519.161,171,260
10/27/201618.9119.3118.8919.03983,251
10/26/201618.3318.4918.1818.40668,384
10/25/201618.2918.2917.8718.09427,051
10/24/201617.9018.3817.9018.18832,910
10/21/201617.8918.1517.8117.95665,449
10/20/201617.8318.1417.7918.06499,195
10/19/201618.3618.3717.9918.09749,370
10/18/201618.5618.5818.1518.17736,600
10/17/201618.4818.4818.2118.31675,488
10/14/201618.4318.7218.1618.69679,634
10/13/201617.8717.9917.7617.96889,112
10/12/201618.2918.4518.1318.16806,709
10/11/201618.2118.3117.9218.22777,229
10/10/201618.1818.3418.0818.09706,452
10/7/201617.7918.1117.6417.77728,450
10/6/201617.7817.8717.4917.82913,438
10/5/201617.3417.7017.3317.511,474,070
10/4/201616.7517.3116.6817.29963,085
10/3/201616.3816.7216.3516.70627,548
9/30/201616.1716.7516.1416.51849,488
9/29/201616.5416.5516.0016.13818,178
9/28/201616.1916.2915.9716.19786,029
9/27/201616.1616.3816.0816.13847,136
9/26/201616.7016.7116.4316.50544,884
9/23/201616.7116.8416.6216.81268,916
9/22/201616.8816.9316.6316.79809,600
9/21/201617.6617.8017.1417.141,421,800
9/20/201617.4617.6317.2717.59687,174
9/19/201617.7017.8017.5717.80393,424
9/16/201617.6917.8217.6017.61726,939
9/15/201618.0818.3017.9018.031,238,860
9/14/201617.9017.9017.5517.81859,841
9/13/201617.1918.1617.1517.881,957,210
9/12/201617.4017.4717.2117.311,596,490
9/9/201617.1117.3717.1117.342,026,510
9/8/201616.1516.7016.0216.521,472,740
9/7/201615.6615.9215.6315.91823,304
9/6/201616.2316.2715.7415.881,268,900
9/2/201616.1316.4016.1016.231,237,700
9/1/201616.2516.2615.7515.86865,504
8/31/201615.9916.0915.8115.90870,437
8/30/201615.8115.9715.7815.96521,355
8/29/201616.1016.1615.7515.79698,978
8/26/201615.9916.5115.6716.451,953,000
8/25/201616.1716.2515.9816.19738,430
8/24/201615.8716.1015.8316.00471,961
8/23/201615.8016.0115.7015.90621,771
8/22/201616.0016.1315.8515.93767,376
8/19/201616.3816.5716.2416.351,006,620
8/18/201616.1916.3315.9916.11294,184
8/17/201616.3716.4416.1116.181,009,310
8/16/201616.2716.5316.2116.48670,550
8/15/201616.1416.3616.0516.34604,642
8/12/201615.7915.9715.6315.90891,252
8/11/201615.9316.4415.9316.32693,314
8/10/201615.9916.1215.7715.90700,342
8/9/201616.4116.4316.0516.10780,207
8/8/201616.8216.9116.4716.58824,162
8/5/201616.2916.7216.2516.671,158,340
8/4/201616.1616.2215.9116.16562,100
8/3/201616.4716.7116.4116.53776,794
8/2/201616.7216.8416.2416.571,682,020
8/1/201616.0716.1215.8316.05810,792
7/29/201615.9316.1215.5215.561,363,040
7/28/201616.1616.1915.8015.95684,173
7/27/201616.2616.3115.8815.881,425,580
7/26/201616.2716.6516.2716.49641,406
7/25/201616.4816.6016.3716.56445,778
7/22/201616.8616.8616.3816.53619,016
7/21/201617.1617.1916.5916.631,142,740
7/20/201616.7516.8515.9016.72814,641
7/19/201616.5016.6816.3616.44470,006
7/18/201616.4316.9316.3716.76683,884
7/15/201616.5116.7816.4516.67968,036
7/14/201616.3716.4416.2016.26932,420
7/13/201615.7115.8315.5715.601,031,740
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center