$16.00 +0.05 (%) Dx Dly 20+Yr Tr Shs -

Jul. 29, 2016 | 09:45 AM

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
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
7/12/201616.0316.2915.8916.131,291,400
7/11/201615.1715.4415.0615.40876,523
7/8/201615.2315.4115.0315.041,189,210
7/7/201615.5215.6015.1615.28999,121
7/6/201615.2815.5215.2115.36759,348
7/5/201615.6015.6515.2415.431,166,100
7/1/201615.9416.5415.9416.021,376,770
6/30/201616.7517.0316.3516.76935,579
6/29/201616.4716.9716.3016.921,123,250
6/28/201616.5516.7316.3916.561,002,970
6/27/201616.9516.9516.4816.601,673,400
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center