$16.13 -0.37 (%) Dx Dly 20+Yr Tr Shs -

Sep. 27, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TMV historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center