$21.38 -0.22 (%) Dx Dly 20+Yr Tr Shs -

Apr. 29, 2016 | 03:59 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
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
2/2/201622.9723.0022.4322.45620,248
2/1/201623.6723.9623.5323.75339,382
1/29/201623.5023.7623.2323.571,053,070
1/28/201624.5824.6024.0824.15307,745
1/27/201624.4524.7624.1324.27608,279
1/26/201624.3024.4424.0324.22304,338
1/25/201624.3324.5024.1524.30438,047
1/22/201624.9225.1624.5824.67541,178
1/21/201623.7724.5023.5924.41583,570
1/20/201623.7524.0923.2023.931,024,180
1/19/201624.8524.9424.3224.69725,217
1/15/201624.7324.9124.3724.511,033,610
1/14/201625.3225.9925.0125.67670,759
1/13/201625.8626.0924.6825.01672,820
1/12/201626.7426.8425.4125.79779,373
1/11/201626.8827.0226.4526.94627,144
1/8/201626.7226.8126.0226.10781,555
1/7/201626.5227.1126.3626.42903,587
1/6/201626.7826.9626.5826.61802,682
1/5/201627.7327.9027.3527.70531,876
1/4/201627.0527.4726.6927.361,192,220
12/31/201527.9828.2127.7927.98515,634
12/30/201528.4428.6428.0328.37481,719
12/29/201527.2228.3927.2228.26815,924
12/28/201527.1127.1826.6226.95524,363
12/24/201527.4927.4927.1727.23350,483
12/23/201527.7728.0227.5427.68580,954
12/22/201526.8127.2726.7527.04648,269
12/21/201526.3226.6826.1226.52871,990
12/18/201526.6026.7426.2926.472,209,390
12/17/201527.4527.5526.7726.94509,896
12/16/201527.9328.3727.2227.881,051,590
12/15/201528.0028.1227.6127.701,259,390
12/14/201526.6527.5026.6227.24763,066
12/11/201526.7526.8226.0026.242,188,500
12/10/201527.5727.7927.4227.56741,960
12/9/201527.8628.4427.3227.63815,681
12/8/201527.2327.8027.1627.55614,714
12/7/201528.2828.2827.1027.63693,845
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center