$54.35 +0.82 (%) TrmTabs Flt Shr Shs - NYSEARCA

Dec. 17, 2014 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TTFS historical data

Date Open High Low Close Volume
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
11/26/201455.3355.3355.1555.2711,047
11/25/201455.1855.8355.0955.1659,003
11/24/201455.0055.1554.9155.1565,849
11/21/201455.1255.6654.7554.8540,649
11/20/201454.2154.6054.2154.5517,428
11/19/201454.5554.5554.2354.3525,223
11/19/2014258.43259.49257.47259.2616,872,800
11/18/201454.2655.2954.2654.4812,623
11/17/201454.2054.2754.1354.2052,559
11/14/201454.3154.3954.1554.2323,607
11/13/201454.3255.3154.1054.2126,876
11/12/201454.0054.2453.9954.2111,776
11/11/201454.0754.2754.0454.1812,825
11/10/201453.9354.0853.8154.0846,534
11/7/201454.0054.0053.6853.808,145
11/6/201453.6653.9153.5353.8915,863
11/5/201453.6653.6653.3353.566,287
11/4/201453.2153.4353.1253.2811,687
11/3/201453.2453.5553.2453.4319,738
10/31/201453.3454.3553.2153.3656,564
10/30/201452.5052.9552.4052.8613,385
10/29/201452.4752.7152.1652.4512,853
10/28/201452.1052.4752.1052.4713,399
10/27/201451.5951.9351.5951.9319,428
10/24/201451.4351.8651.4051.869,958
10/23/201451.5051.6851.4251.4211,892
10/22/201451.5151.5451.0051.0035,111
10/21/201450.8451.3850.6451.3711,663
10/20/201449.7550.4549.7550.4516,551
10/17/201450.1650.1949.6049.9319,529
10/16/201447.8849.6147.1249.4035,372
10/15/201448.7649.3048.0549.28110,376
10/14/201449.0349.7649.0349.4235,678
10/13/201449.8549.9549.0049.0236,635
10/10/201450.3250.5949.8949.8919,892
10/9/201451.3751.3750.4350.5424,342
10/8/201450.6251.5450.5051.5013,497
10/7/201451.2651.2650.7250.7633,910
10/6/201451.6752.0051.5051.516,326
10/3/201451.4251.6251.4151.558,845
10/2/201451.0051.1050.3851.0037,273
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
  • Showing 1-100 of 804 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center