$50.98 0.00 (%) TrmTabs Flt Shr Shs - NYSEARCA

Oct. 1, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TTFS historical data

Date Open High Low Close Volume
10/1/201451.4351.4350.9350.9815,755
9/30/201451.6551.9551.6351.786,707
9/29/201451.5551.8551.5551.679,902
9/26/201451.5852.0551.5851.9317,205
9/25/201452.0952.1451.4951.4910,835
9/24/201451.8252.2951.3052.2714,027
9/23/201452.0052.1051.7551.7713,048
9/22/201452.5552.5552.1052.107,792
9/19/201453.2953.2952.6152.645,876
9/18/201452.7952.8652.6452.815,399
9/17/201452.5852.7752.4552.6511,443
9/16/201452.1052.7352.1052.6012,385
9/15/201452.3452.4252.2552.336,563
9/12/201452.6152.6652.3052.436,250
9/11/201452.4852.7252.4852.725,955
9/10/201452.3252.6952.2352.646,292
9/9/201452.7352.7352.4652.5211,861
9/8/201452.7052.9252.7052.8411,520
9/5/201452.7052.9452.5552.87104,128
9/4/201452.6153.1252.6152.7516,098
9/3/201452.9052.9752.7752.779,879
9/2/201452.7152.9152.6352.7617,126
8/29/201452.8452.8452.5052.748,608
8/28/201452.5052.7252.5052.703,196
8/27/201452.7352.9952.5952.592,422
8/26/201452.7152.7552.6352.6613,331
8/25/201452.6952.6952.4952.6016,761
8/22/201452.4252.5152.3352.4010,455
8/21/201452.3152.4752.2752.4117,017
8/20/201452.1052.3752.1052.3614,954
8/19/201451.9852.2151.9852.1935,884
8/18/201451.7051.9351.7051.9222,177
8/15/201451.5951.6551.1951.4323,906
8/14/201451.2151.3351.1951.2933,797
8/13/201451.0151.5550.8051.1033,467
8/12/201450.8750.9550.6350.7912,918
8/11/201450.9251.0650.8450.8811,817
8/8/201450.0350.6649.8250.667,957
8/7/201450.6650.6649.9450.0632,352
8/6/201450.2650.4950.2150.375,639
8/5/201450.6050.7050.2950.4513,611
8/4/201450.5050.8250.3250.8217,512
8/1/201450.2650.5350.1350.4417,841
7/31/201451.0451.0950.3850.4025,843
7/30/201451.4951.5451.1251.3023,829
7/29/201451.8051.8051.2751.2764,510
7/28/201451.6551.6551.2351.4919,426
7/25/201451.5051.5251.4551.513,142
7/24/201451.8151.8151.6051.614,444
7/23/201451.8251.8251.6351.6419,962
7/22/201451.6851.7351.6251.6818,204
7/21/201451.3551.4751.2651.457,099
7/18/201451.1651.6351.1651.585,582
7/17/201451.4151.6251.0951.1415,561
7/16/201451.6951.6951.4651.5210,918
7/15/201451.6751.7551.3651.4712,217
7/14/201451.6051.7551.5951.5915,433
7/11/201451.4451.5351.3051.519,180
7/10/201451.2251.4351.0051.356,665
7/9/201451.5451.6051.3851.6013,081
7/8/201451.6051.6151.3051.3611,561
7/7/201451.9152.3951.6151.6818,182
7/3/201451.7451.9351.7451.9019,450
7/2/201451.7051.7051.5351.5939,318
7/1/201451.5251.7051.5251.626,428
6/30/201451.2651.3351.1751.2410,628
6/27/201451.1251.2851.0851.2614,762
6/26/201451.3051.4451.0051.174,603
6/25/201451.0751.2551.0751.256,844
6/24/201451.5351.5551.0751.0811,413
6/20/201451.0551.6951.0551.6414,708
6/19/201451.5651.5651.3751.518,634
6/18/201451.1551.4751.0451.4727,828
6/17/201451.1251.1551.0851.083,288
6/16/201450.9851.1250.8250.998,886
6/13/201450.9051.0950.9051.048,333
6/12/201451.3651.3650.8650.9811,197
6/11/201451.2951.3851.2551.359,659
6/10/201451.6451.6451.4151.4511,604
6/9/201451.6051.7251.5351.588,271
6/6/201451.2651.5551.2651.5292,593
6/5/201451.0951.2850.8551.2616,812
6/4/201450.7450.9950.7450.9917,479
6/3/201450.7950.7950.6550.766,241
6/2/201450.8650.8650.5250.7913,007
5/30/201450.7050.7150.6050.705,876
5/29/201450.5050.6750.4050.659,916
5/28/201450.3550.5050.3550.477,321
5/27/201450.4250.4750.3450.4638,908
5/23/201450.0450.2850.0450.2845,663
5/22/201449.8550.1449.8550.059,549
5/21/201449.8949.8949.7049.896,759
5/20/201450.0150.0149.5649.695,503
5/19/201449.9850.0949.8550.078,401
5/16/201449.5949.9649.5549.9614,534
5/15/201449.8049.8049.3149.6120,264
5/13/201450.5250.5250.2750.3223,818
5/12/201450.0650.3550.0650.3519,472
5/8/201449.9450.0449.5449.586,610
5/7/201449.4749.6049.2549.534,599
  • Showing 1-100 of 749 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center