$58.25 +0.32 (%) AdvShs Wlshr Bb Shs -

Sep. 28, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TTFS historical data

Date Open High Low Close Volume
9/28/201658.1158.2957.7858.253,388
9/27/201657.4157.9657.4157.936,554
9/26/201657.7957.8557.4957.5914,757
9/23/201658.3658.3658.0458.145,764
9/22/201658.1258.4458.1258.3417,891
9/21/201657.4058.0357.4058.036,183
9/20/201657.6357.6357.3957.463,140
9/19/201657.7857.8357.5857.612,635
9/16/201657.3357.4757.1957.416,274
9/15/201657.0357.8057.0357.7059,317
9/14/201657.3357.4457.0357.1917,567
9/13/201657.5657.5657.1057.339,891
9/12/201657.4558.3157.3758.2516,516
9/9/201658.1658.2657.5657.566,366
9/8/201659.0559.0558.9158.911,602
9/7/201658.7759.0858.6659.027,265
9/6/201658.9258.9258.4858.7220,971
9/2/201658.7559.0058.7158.926,464
9/1/201658.5458.5458.1858.4420,577
8/31/201658.9858.9858.3158.475,114
8/30/201658.9058.9558.7858.886,072
8/29/201658.6158.9558.6158.857,682
8/26/201658.8659.1258.4758.5010,608
8/25/201658.5358.8358.5358.6717,400
8/24/201658.8058.9658.6358.674,378
8/23/201658.7059.1858.7059.0215,230
8/22/201658.2158.4758.1658.469,931
8/19/201658.1658.4957.9958.4215,892
8/18/201657.9958.2257.9958.132,833
8/17/201658.0858.0857.8657.995,815
8/16/201658.2458.4258.1858.184,186
8/15/201658.4458.5458.4458.504,195
8/12/201658.1558.2958.0358.146,565
8/11/201658.0558.2657.9758.214,884
8/10/201657.6957.8557.6157.654,476
8/9/201658.0258.0257.7157.779,134
8/8/201657.8358.2057.8358.015,762
8/5/201657.5058.0057.5057.954,516
8/4/201657.2057.3757.1957.196,141
8/3/201656.6557.4656.6557.4029,439
8/2/201657.2857.2856.6056.8912,776
8/1/201657.7957.7957.3957.4032,836
7/29/201657.6657.7357.3457.7010,416
7/28/201657.5857.7957.3457.7921,697
7/27/201658.1158.1157.6357.7832,678
7/26/201657.6458.0757.6457.9814,533
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
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center