$56.07 +0.16 (%) TrmTabs Flt Shr Shs -

May. 27, 2016 | 10:20 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

TTFS historical data

Date Open High Low Close Volume
5/26/201655.7055.9155.5155.916,524
5/25/201655.6755.7455.6455.653,258
5/24/201654.7055.4254.4955.4213,616
5/23/201654.5854.6954.4054.5015,375
5/20/201654.1054.6454.1054.4814,785
5/19/201653.7054.0453.7053.995,164
5/18/201654.0354.5753.9754.1711,423
5/17/201654.4354.8854.1154.2313,472
5/16/201654.1454.8753.8854.6761,361
5/13/201654.3754.5653.9954.0719,737
5/12/201655.0055.0054.2554.558,835
5/11/201655.1655.2954.8154.8121,023
5/10/201655.2755.5755.2055.5316,396
5/9/201655.0055.1654.8954.9851,897
5/6/201654.4954.9054.2954.8930,136
5/5/201654.8554.8754.4554.4714,011
5/4/201654.9955.0954.6454.6447,673
5/3/201655.4255.4254.9255.1357,244
5/2/201655.3455.7155.2355.709,789
4/29/201655.4655.4654.9455.348,095
4/28/201656.2356.3555.7855.795,516
4/27/201656.1756.6556.1756.655,181
4/26/201656.1356.2955.9556.298,229
4/25/201656.1456.1455.8856.018,522
4/22/201656.1456.3356.0256.265,058
4/21/201656.7056.7056.0756.0715,169
4/20/201656.5056.8556.4756.717,105
4/19/201656.7656.9056.5056.6326,929
4/18/201656.0556.6056.0556.5817,203
4/15/201656.0156.3756.0156.373,058
4/14/201656.5056.5056.2656.3314,409
4/13/201655.7756.4455.7756.445,651
4/12/201655.1955.6055.1555.569,854
4/11/201655.5855.8055.2755.315,345
4/8/201655.5155.5255.2255.385,535
4/7/201655.8555.8555.1255.218,013
4/6/201655.5355.8655.5355.868,635
4/5/201655.7055.7855.3155.6610,622
4/4/201656.4156.4155.9255.943,916
4/1/201655.7256.4255.5956.424,141
3/31/201656.1356.3556.1356.247,903
3/30/201656.3256.4656.1456.1621,655
3/29/201655.2156.0355.2156.039,397
3/28/201655.4455.5755.2055.3619,008
3/24/201655.0755.2654.9055.1912,984
3/23/201655.7555.7555.3955.407,584
3/22/201655.7156.0055.6355.904,956
3/21/201655.9656.0755.8155.987,536
3/18/201655.8856.0955.8255.895,964
3/17/201655.2055.9355.2055.7813,967
3/16/201654.6655.2654.5955.266,837
3/15/201654.6754.6954.4954.627,332
3/14/201654.8854.9554.7654.9548,783
3/11/201654.5155.0554.5155.0222,226
3/10/201654.4854.5153.6654.1217,064
3/9/201653.9954.2353.8854.1716,309
3/8/201654.1754.1953.7553.75112,286
3/7/201654.1654.5854.0854.4934,277
3/4/201654.3354.6054.0754.228,841
3/3/201653.9454.2353.8054.2137,919
3/2/201653.7053.9653.5153.96111,898
3/1/201653.0653.6752.9153.6321,053
2/29/201653.0253.4652.8752.899,427
2/26/201653.1953.3953.1053.107,776
2/25/201652.5453.0152.4453.015,797
2/24/201651.5852.5251.4852.4612,403
2/23/201652.3052.5752.1752.2318,174
2/22/201652.2852.6252.2852.5223,238
2/19/201651.5151.8251.5151.7917,271
2/18/201651.9151.9651.7051.856,706
2/17/201651.5051.9351.4651.8914,838
2/16/201650.5151.0450.3750.9863,861
2/12/201649.4049.9149.2149.8811,902
2/11/201648.7849.1948.6349.0619,308
2/10/201649.6650.3649.6149.6120,764
2/9/201648.9149.8748.9149.5424,673
2/8/201649.6749.6748.8049.4451,968
2/5/201650.4150.5350.0650.0848,015
2/4/201650.5751.2950.5751.086,694
2/3/201650.5850.7549.7750.7516,459
2/2/201651.0051.0050.5350.578,665
2/1/201651.2351.7951.0151.6618,529
1/29/201650.3351.4550.3351.409,132
1/28/201650.7050.7049.8750.1523,966
1/27/201650.7351.1550.1950.2515,550
1/26/201650.1150.8250.1150.7530,493
1/25/201650.5950.8349.8849.9110,253
1/22/201650.5350.8150.4050.8020,839
1/21/201649.5350.1249.1049.5818,555
1/20/201648.7049.8847.8749.4735,224
1/19/201650.1650.1648.9649.5044,288
1/15/201649.1949.7348.8349.6059,768
1/14/201649.6850.7649.3750.39164,800
1/13/201651.2551.4349.6149.6633,252
1/12/201650.8051.3050.5251.1934,817
1/11/201650.9050.9050.0550.6730,185
1/8/201651.7151.7550.6150.6630,239
1/7/201651.6252.3151.4151.6440,953
1/6/201652.5852.8452.2052.49236,852
1/5/201653.3253.4853.0753.2913,493
  • Showing 1-100 of 1,163 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center