$18.20 -0.09 (%) Dx Dly Tot Mkt Shs -

May. 27, 2016 | 03:20 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

TOTS historical data

Date Open High Low Close Volume
5/27/201618.2018.2318.2018.201,400
5/26/201618.2918.2918.2918.290
5/25/201618.2818.2918.2818.29465
5/24/201618.4818.4818.4618.461,736
5/23/201618.6618.6618.6618.66100
5/20/201618.8018.8018.8018.800
5/19/201618.8318.8418.8018.801,141
5/18/201618.7618.7618.6618.661,678
5/17/201618.5318.5318.5318.530
5/16/201618.8118.8118.5318.534,764
5/13/201618.6718.7318.6718.731,704
5/12/201618.5418.5418.5418.540
5/11/201618.4818.5418.4818.54400
5/10/201618.6018.6018.6018.600
5/9/201618.6718.6718.6018.601,360
5/6/201618.8518.8518.7018.70733
5/5/201618.7318.7318.7318.73175
5/4/201618.6418.6418.6418.64819
5/3/201618.6018.6018.5518.551,131
5/2/201618.5318.5318.5318.53230
4/29/201618.5818.6318.5818.63850
4/28/201618.3018.3018.2518.276,263
4/27/201618.3018.3818.3018.343,506
4/26/201618.3918.3918.3318.331,339
4/25/201618.4418.4418.3918.412,319
4/22/201618.4118.4118.4118.41200
4/21/201618.2818.3318.2818.33306
4/20/201618.2218.2918.2118.235,021
4/19/201618.3718.3718.2918.342,195
4/18/201618.3418.3418.3418.34101
4/15/201618.4818.4818.4318.441,604
4/14/201618.4418.4418.4418.44339
4/13/201618.6418.6418.4418.442,266
4/12/201618.8718.8718.6818.68263
4/11/201618.7218.7518.7218.75796
4/8/201618.7018.8218.6918.82667
4/7/201618.7018.9118.7018.844,435
4/6/201618.8318.8318.6318.634,299
4/5/201618.6318.6318.6318.630
4/4/201618.5618.6318.5118.632,332
4/1/201618.6418.6418.6418.64300
3/31/201618.6618.6618.6618.66200
3/30/201618.6618.6818.6018.647,040
3/29/201618.7818.7818.7518.75975
3/28/201619.0719.0719.0719.070
3/24/201619.1419.1419.0519.074,300
3/23/201618.8818.9618.8818.96352
3/22/201618.8818.9018.8218.82888
3/21/201618.8118.8118.7918.793,500
3/18/201618.8518.8518.7718.843,937
3/17/201619.0319.0318.9518.951,005
3/16/201619.1719.1719.1719.171,033
3/15/201619.2519.2619.2119.211,238
3/14/201619.1519.1519.1519.151,000
3/11/201619.2419.2419.1019.111,871
3/10/201619.3019.4719.3019.47592
3/9/201619.4619.4619.4619.46300
3/8/201619.4419.5119.4019.512,652
3/7/201619.3819.3819.3819.38415
3/4/201619.2919.2919.1719.171,997
3/3/201619.5319.5319.5319.530
3/2/201619.6219.6219.5319.53652
3/1/201619.8119.8119.6119.6113,156
2/29/201619.8719.9919.8319.99925
2/26/201619.8519.8519.8419.843,150
2/25/201620.0620.0620.0620.06125
2/24/201620.1820.1820.1820.180
2/23/201620.1320.1820.1120.18954
2/22/201620.1520.1519.9820.003,171
2/19/201620.3420.3420.3320.33500
2/18/201620.2320.3220.2120.212,447
2/17/201620.2520.3720.1220.17279,439
2/16/201620.6520.7820.5420.61199,508
2/12/201621.1121.3020.5021.0357,462
2/11/201621.5521.6921.3421.43473,394
2/10/201621.1221.1820.8721.1719,816
2/9/201621.2621.3021.0021.005,511
2/8/201621.2121.4321.1521.1540,167
2/5/201620.7021.1020.6920.8261,822
2/4/201620.2720.5720.2720.4813,828
2/3/201620.3721.0020.3720.705,536
2/2/201620.4820.7220.4820.607,671
2/1/201620.5020.5020.2420.322,534
1/29/201620.5620.5920.1220.127,202
1/28/201620.7920.8920.5820.803,670
1/27/201620.8120.8720.5020.871,992
1/26/201620.8020.8020.5520.651,085
1/25/201620.6220.6220.6220.62307
1/22/201620.9320.9320.5420.653,280
1/21/201621.0021.0020.8420.974,807
1/20/201621.2621.6120.8920.989,829
1/19/201620.8021.0720.6520.908,021
1/15/201621.0021.0020.7620.8811,670
1/14/201620.6820.7020.2920.355,177
1/13/201620.0820.7520.0820.754,331
1/12/201620.2920.3520.1420.14826
1/11/201620.4320.7320.3020.301,732
1/8/201619.9520.1819.9520.071,862
1/7/201620.1720.2219.9420.209,493
1/6/201619.7819.7819.6419.73713
  • Showing 1-100 of 1,240 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center