$57.70 +0.09 (%) TrmTabs Flt Shr Shs - NYSEARCA

Jul. 31, 2015 | 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
7/31/201557.7857.9957.6957.708,854
7/30/201557.4057.6557.1657.6114,976
7/29/201557.0357.6857.0357.6821,562
7/28/201556.4357.0456.4357.029,277
7/27/201556.5756.7256.2756.2826,463
7/24/201557.3257.3756.7056.8416,726
7/23/201557.6157.7857.2857.3234,721
7/22/201557.3457.5957.3457.5014,943
7/21/201557.9857.9857.4857.6012,378
7/20/201558.0058.1157.9257.9217,585
7/17/201558.0858.0857.7957.939,547
7/16/201558.0158.1957.9958.1719,518
7/15/201557.9957.9957.6357.7018,423
7/14/201557.6957.9657.6957.9316,281
7/13/201557.5557.7757.5057.7425,924
7/10/201557.0057.1856.8757.147,861
7/9/201556.8456.9356.4756.5011,179
7/8/201556.9856.9856.2656.2824,674
7/7/201556.8057.3956.3557.3621,491
7/6/201556.8757.3056.8157.0419,944
7/2/201557.6957.6957.1657.3918,854
7/1/201557.5457.5457.3057.4817,100
6/30/201557.2157.3556.9057.1337,619
6/29/201557.7057.7156.8056.8626,890
6/26/201558.2758.2757.9458.1037,239
6/25/201558.4958.4958.0958.1516,401
6/24/201558.8258.8258.2858.296,244
6/23/201558.9058.9058.6558.8159,577
6/22/201558.7858.8958.6858.7716,049
6/19/201558.5858.6858.4558.4944,930
6/18/201558.3658.8158.2858.7120,594
6/17/201558.0658.3357.8758.1641,568
6/16/201557.5558.0357.5557.9712,053
6/15/201557.6257.6657.3357.5414,711
6/12/201558.1058.1057.8357.957,885
6/11/201558.1958.3258.1658.2618,645
6/10/201557.5258.0957.5258.0710,719
6/9/201557.4757.4757.1157.2851,036
6/8/201557.6857.6857.2957.2919,910
6/5/201557.6557.7557.5057.6348,505
6/4/201558.2458.2557.7057.7015,427
6/3/201558.4458.5458.2458.3627,812
6/2/201558.0358.3157.9958.247,358
6/1/201558.2758.3257.8958.1221,828
5/29/201558.3758.3758.0058.1113,553
5/28/201558.4858.4858.1958.3910,417
5/27/201558.1058.4958.0758.4713,756
5/26/201558.6158.6157.9058.0345,568
5/22/201558.7758.8658.6758.6752,622
5/21/201558.6558.8758.6558.8112,566
5/20/201558.8858.9158.6258.7321,488
5/19/201558.8458.8458.6158.7740,397
5/18/201558.5358.7958.4158.7837,861
5/15/201558.6258.6258.3658.5043,723
5/14/201558.2858.5058.1058.478,333
5/13/201557.9958.0957.7757.8728,847
5/12/201557.7257.8857.4657.7917,661
5/11/201558.2058.2357.9658.0256,064
5/8/201558.0758.2158.0758.169,777
5/7/201557.0757.5657.0757.3911,180
5/6/201557.5057.5056.9857.1314,054
5/5/201558.0058.0057.3057.4023,299
5/4/201557.9858.0457.7857.9052,754
5/1/201557.2657.7657.2657.7111,107
4/30/201557.5957.5956.8557.0216,081
4/29/201557.6557.7957.3757.638,963
4/28/201557.8157.8957.4757.7826,398
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
  • Showing 1-100 of 957 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!