$50.08 -1.00 (%) TrmTabs Flt Shr Shs - NYSEARCA

Feb. 5, 2016 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TTFS historical data

Date Open High Low Close Volume
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
1/4/201653.2553.3352.7053.2323,095
12/31/201554.5154.6054.0954.0910,934
12/30/201554.9855.0854.6954.7218,644
12/29/201554.7955.1854.7955.0358,870
12/28/201554.4554.6154.2354.6061,475
12/24/201554.9854.9854.7154.8023,190
12/23/201554.9255.2854.8655.2367,665
12/22/201554.2554.6554.0354.6214,849
12/21/201553.9754.1553.7354.0619,177
12/18/201554.1754.2453.6753.6729,073
12/17/201555.3855.3854.6054.606,040
12/16/201554.9455.3454.6555.3415,864
12/15/201554.7454.8354.5354.6416,600
12/14/201554.0954.2553.5153.9327,947
12/11/201554.6954.6954.0754.1211,054
12/10/201555.1455.6155.0755.3321,766
12/9/201556.0056.0055.0055.125,226
12/8/201555.5655.9655.5655.7413,128
12/7/201556.4156.4155.9556.148,236
12/4/201555.8356.7255.8356.678,149
12/3/201556.6356.6355.5655.8125,741
12/2/201557.1157.1156.4756.5513,111
12/1/201557.0057.1056.7457.0910,469
11/30/201557.0057.0056.6656.699,366
11/27/201556.8357.0056.7556.9916,930
11/25/201556.6756.9856.6456.984,803
11/24/201556.3656.8556.2756.7815,456
11/23/201556.5856.8456.4956.6311,961
11/20/201556.4356.6556.3956.498,697
11/19/201556.2556.4456.1056.206,788
11/18/201555.5056.1655.4156.1613,358
11/17/201555.6455.8955.3755.4312,933
11/16/201554.7155.4854.7155.4517,265
11/13/201555.3555.3554.6754.7527,125
11/12/201555.8956.0555.4255.4216,328
11/11/201556.6956.6956.2156.299,850
11/10/201556.3656.6656.2556.6522,587
11/9/201557.0657.1456.1956.6023,735
11/6/201557.0257.1956.8557.1323,435
11/5/201557.2457.2756.6857.0716,310
11/4/201557.4257.7657.1857.3568,340
11/3/201557.1857.5557.1357.3419,276
10/30/201556.6056.9756.5456.5934,255
10/29/201556.5257.0856.4156.5510,488
10/28/201556.1056.7056.0356.7046,182
10/27/201556.0456.0955.7555.9848,840
10/26/201556.4056.4055.9956.1622,289
10/23/201556.2856.3055.9856.3042,015
10/22/201555.3256.0055.3255.8013,295
10/21/201555.7455.8655.0055.0015,958
10/20/201555.4355.6655.3955.5213,632
10/19/201555.4355.5755.3155.4912,657
10/16/201555.4355.6155.2755.618,172
10/15/201555.1655.5154.7055.5111,668
10/14/201555.1755.2754.6854.806,888
10/13/201555.2455.7055.0055.009,603
10/12/201555.8855.8855.3855.5415,872
10/9/201555.7155.7855.5555.683,812
10/8/201555.1555.7054.9055.6332,947
10/7/201554.9255.0054.5454.897,320
10/6/201554.5354.7454.1254.4333,351
10/5/201553.9354.6453.9354.5614,584
10/2/201552.0953.6051.9553.6037,480
10/1/201552.7752.8052.1752.6220,382
9/30/201552.2652.6852.0952.6811,300
9/29/201551.8252.2351.4451.7131,938
9/28/201552.8752.8751.7051.73121,983
9/25/201553.6153.7853.0553.056,538
9/24/201553.3553.5652.9053.4419,891
9/23/201554.0754.0953.6553.7314,247
9/22/201553.9854.1853.6754.0412,329
9/21/201555.0255.1854.4954.7910,743
9/18/201554.8355.1854.5554.5514,209
9/17/201555.5756.3055.5555.5514,573
9/16/201555.2155.6855.2155.6818,344
9/15/201554.7355.2754.5955.1817,183
9/14/201554.8154.8654.4954.6024,980
  • Showing 1-100 of 1,086 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center