$57.48 -0.38 (%) TrmTabs Flt Shr Shs - NYSEARCA

Apr. 28, 2015 | 10:27 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TTFS historical data

Date Open High Low Close Volume
4/27/201558.3658.3657.8657.8614,462
4/24/201558.2758.2758.1058.168,624
4/23/201557.8658.4157.8658.2513,200
4/22/201557.7358.0857.5658.0023,020
4/21/201557.9157.9157.5757.6710,600
4/20/201557.5657.8157.5657.6913,016
4/17/201557.6657.6657.1057.3576,964
4/16/201558.0058.4257.9158.0721,994
4/15/201558.0058.2757.9558.0727,281
4/14/201557.4757.8257.3857.7737,356
4/13/201557.8358.0157.5557.5729,998
4/10/201558.0658.0657.6658.0233,103
4/9/201557.6857.8257.4457.8061,732
4/8/201557.5057.8757.2957.5921,502
4/7/201557.6858.3157.4357.4438,785
4/6/201556.9157.8456.9157.6557,719
4/2/201557.3157.3357.0857.2022,608
4/1/201557.3557.3556.7757.0426,044
3/31/201557.5357.7257.3557.4314,686
3/30/201557.4858.4956.7957.7718,550
3/27/201557.1257.1256.8457.056,465
3/26/201557.1357.1756.5556.9125,297
3/25/201558.4358.4357.0857.1725,222
3/24/201558.1358.2157.8657.8613,313
3/23/201558.2558.3758.1458.1522,176
3/20/201558.1658.2657.8858.1819,443
3/19/201557.7057.7357.4757.6646,368
3/18/201557.0857.8956.7957.7314,059
3/17/201557.0857.2456.9057.0718,570
3/16/201556.7057.3656.7057.3620,557
3/13/201556.6456.8556.2556.4913,215
3/11/201556.3556.4056.2156.2220,854
3/10/201556.6456.8156.1556.2427,203
3/9/201556.8157.2056.7657.1014,793
3/6/201557.3557.3856.7856.8224,636
3/5/201557.5857.5857.3457.5528,780
3/4/201557.6657.6657.1657.4116,575
3/3/201558.2858.2857.4057.6824,962
3/2/201557.7258.0757.7158.0625,197
2/27/201557.8757.8757.5857.6519,341
2/26/201557.7857.8157.5957.7119,259
2/25/201557.8057.9057.6857.7214,403
2/24/201557.8557.9157.6257.8760,849
2/23/201557.5957.7257.5757.7119,404
2/20/201557.4857.7557.0157.7037,997
2/19/201557.3058.5457.2957.4418,125
2/18/201557.2657.7257.1657.3720,361
2/17/201557.3857.3857.0557.2753,394
2/13/201557.3257.3256.9857.2322,895
2/12/201556.8156.9856.6156.9836,292
2/11/201556.6456.6456.0856.4519,392
2/10/201556.4557.4555.8656.4530,226
2/9/201555.9056.0055.7455.867,712
2/6/201556.4956.4955.9055.9012,759
2/5/201555.8756.1955.8756.1822,961
2/4/201555.7155.8755.5355.5515,458
2/3/201555.1056.0355.0855.7324,561
2/2/201554.3754.7853.7154.7221,438
1/30/201554.6754.8454.1354.1315,278
1/29/201554.5755.5554.4055.0718,295
1/28/201555.5955.5954.6054.6018,440
1/27/201555.0655.6154.9255.3327,038
1/26/201555.7655.8355.4255.8323,623
1/23/201555.7355.7655.5355.5337,161
1/22/201555.0855.7454.8455.7228,398
1/21/201554.4854.8154.4854.784,244
1/20/201554.9054.9053.9754.4718,659
1/16/201553.9254.6053.8354.5917,081
1/15/201554.4954.5153.9053.9026,411
1/14/201554.7554.7553.8754.3730,829
1/13/201555.2155.6454.5054.6813,754
1/12/201555.1655.1654.6454.7913,584
1/9/201555.8555.8555.0655.1414,984
1/8/201554.9055.6954.9055.65119,076
1/6/201554.7754.7753.5753.8319,990
1/5/201555.0055.0054.1754.2914,460
1/2/201555.7555.8654.8755.2427,111
12/31/201455.8556.1655.3755.3747,572
12/30/201455.8955.9955.7055.8413,442
12/29/201456.0956.1155.9456.0423,167
12/26/201456.1756.1756.0056.0024,084
12/24/201456.0456.0855.9355.9928,240
12/23/201456.1856.3156.0756.2227,311
12/22/201455.9055.9855.8255.9723,893
12/19/201455.6055.9855.5455.7029,188
12/18/201455.1455.3754.8055.3738,638
12/17/201453.6354.4353.4954.3538,450
12/16/201453.6454.4453.3553.5315,448
12/15/201454.5354.5453.6454.0413,178
12/12/201454.5354.8454.2254.2215,934
12/11/201454.8555.4054.5354.9311,584
12/10/201455.3355.3454.5854.5915,299
12/9/201455.1755.4254.9355.4259,376
12/8/201455.7256.0655.2955.4724,302
12/5/201455.7555.8855.6955.7726,300
12/4/201455.7955.7955.4555.5321,464
12/3/201455.5155.7555.4055.7212,345
12/2/201455.1955.4355.1555.3740,178
12/1/201455.5056.7655.0155.0119,047
11/28/201455.3655.6555.3655.418,069
  • Showing 1-100 of 890 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center