$57.71 -0.11 (%) AdvShs Wlshr Bb Shs -

Jul. 25, 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

TTFS historical data

Date Open High Low Close Volume
7/25/201657.6657.7557.6157.718,271
7/22/201657.5057.8257.4757.825,395
7/21/201657.4357.7057.3657.507,450
7/20/201657.2557.5557.2557.507,895
7/19/201657.2257.2757.1157.2523,575
7/18/201657.2457.5757.2457.472,882
7/15/201657.3757.5257.3357.445,404
7/14/201657.3657.6557.3657.5123,269
7/13/201657.1857.1956.9557.1514,433
7/12/201656.8557.3256.8557.2144,657
7/11/201656.4456.6156.3156.5619,721
7/8/201655.9156.2555.9156.1713,592
7/7/201655.6055.6054.9955.219,230
7/6/201654.6155.1154.4355.1018,369
7/5/201655.2955.2954.6954.9111,969
7/1/201655.4555.8055.4555.648,273
6/30/201654.3655.4954.3655.4614,442
6/29/201654.0154.4553.9654.4040,005
6/28/201653.0253.3552.9153.3417,016
6/27/201653.8553.8552.3652.5027,434
6/24/201654.2455.3954.2154.3417,910
6/23/201656.3056.5856.2556.586,195
6/22/201655.9956.1555.8655.914,693
6/21/201655.9856.0055.6855.838,654
6/20/201656.0956.3155.9255.928,190
6/17/201655.4155.5055.2055.3734,494
6/16/201655.0955.4154.7155.409,697
6/15/201655.3755.7055.3755.564,056
6/14/201655.2955.4754.9755.2110,423
6/13/201655.9456.0255.4655.47202,689
6/10/201656.4956.4955.9856.1724,654
6/9/201656.8256.9156.7056.9148,087
6/8/201656.7257.1156.7257.0766,957
6/7/201656.6756.9756.4756.8274,306
6/6/201656.2456.6856.2456.5826,551
6/3/201656.1556.3355.8856.2619,610
6/2/201656.1556.3855.9556.3822,852
6/1/201655.8456.2955.8456.286,763
5/31/201656.0356.1755.9356.1726,625
5/27/201656.0056.0755.9256.069,881
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
  • Showing 1-100 of 1,203 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center