$48.61 +0.38 (%) Total Shs Sponsored American Deposit Receipt Repr 1 Sh -B- - NYSE

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TOT historical data

Date Open High Low Close Volume
7/1/201548.9848.9948.1048.23892,035
6/30/201549.7449.7448.5349.171,489,310
6/30/201514.8915.2614.8315.2519,431
6/29/201549.9950.6749.5549.741,440,176
6/29/201514.7615.0014.7614.9411,388
6/26/201552.2452.3851.6252.09711,854
6/26/201515.0715.1214.8615.0020,886
6/25/201552.1052.1051.5951.85599,886
6/25/201515.5015.5015.0615.108,097
6/24/201551.7352.1951.7251.86973,132
6/24/201515.5315.5515.4515.457,727
6/23/201551.3651.7751.3651.75557,485
6/23/201515.4315.5115.4315.502,850
6/22/201551.3452.0051.0551.411,317,070
6/22/201515.1415.4815.0015.3612,612
6/19/201550.1250.3249.8349.89567,060
6/19/201515.7515.7615.1515.1513,965
6/18/201550.3451.3550.1750.171,006,197
6/18/201516.4916.4915.8515.8652,728
6/17/201550.1150.3349.5450.203,808,587
6/17/201515.7916.3515.6716.2117,429
6/16/201549.0049.6648.9749.512,078,181
6/16/201515.6715.8415.5915.609,869
6/15/201549.1349.8349.1049.71930,730
6/15/201515.4015.5715.3815.4511,371
6/12/201549.9850.3749.5049.95765,020
6/12/201515.4415.4415.0715.3922,275
6/11/201551.1951.4550.7151.06665,106
6/11/201515.1015.4114.9115.3414,069
6/10/201550.8051.3450.5350.751,049,834
6/10/201515.1215.1215.0015.0136,909
6/9/201549.3249.8049.0649.46868,680
6/9/201514.9215.0514.9015.0520,795
6/8/201549.5549.8949.3649.771,666,127
6/8/201514.6215.2314.6214.8049,298
6/5/201549.3750.3149.3050.051,325,267
6/5/201515.0015.4215.0015.0116,699
6/4/201550.6551.4050.2050.20823,682
6/4/201515.1015.2014.8215.0031,580
6/3/201551.2151.7151.0851.08872,036
6/3/201515.1515.2715.0815.147,538
6/2/201551.2451.7551.1651.441,066,995
6/2/201514.7915.2214.7915.1055,853
6/1/201550.5450.6250.0150.38809,924
6/1/201514.7214.9614.7214.8033,002
5/29/201551.0051.2950.3750.491,059,589
5/29/201515.0815.0814.6114.6128,491
5/28/201551.0651.3050.4451.161,088,780
5/28/201516.2316.2314.9715.0417,695
5/27/201550.7051.8250.6151.582,368,365
5/27/201515.2915.2914.7915.0910,304
5/26/201551.5651.5750.7150.731,371,141
5/26/201515.3815.3915.1615.292,166
5/25/201515.5015.5015.1515.282,931
5/22/201552.6152.7252.3952.50713,994
5/22/201516.5816.5815.5515.5514,935
5/21/201552.8953.3252.8053.30587,751
5/21/201515.7916.3415.4416.1320,276
5/20/201552.5352.9352.3052.75555,719
5/20/201515.4315.6414.9115.6111,656
5/19/201552.8152.9352.3252.321,031,785
5/19/201514.9415.1214.9415.103,149
5/18/201552.6552.9052.4252.75779,232
5/15/201552.7553.5552.5053.55728,664
5/15/201514.6315.0314.6314.979,398
5/14/201553.7254.1053.3153.431,056,454
5/14/201515.0115.0214.7714.8731,951
5/13/201553.8954.0052.8753.131,137,794
5/13/201514.8014.9914.7514.8858,306
5/12/201552.4952.9552.3552.83805,068
5/12/201514.6715.0314.4414.67137,720
5/11/201552.9553.1352.5152.78900,595
5/11/201514.2614.5014.2614.4529,607
5/8/201553.7253.9453.3253.77820,298
5/8/201514.4614.4614.0014.26205,257
5/7/201552.8252.8552.0752.651,123,972
5/7/201514.6814.7613.8314.07327,980
5/6/201553.9554.5353.6753.891,316,411
5/6/201515.5215.5214.7014.7029,106
5/5/201553.5053.8753.0453.151,523,269
5/5/201515.9215.9215.3515.6316,192
5/4/201553.9454.1653.6253.761,009,161
5/4/201515.0115.9214.9015.4630,697
5/1/201554.0154.7953.6354.32813,399
5/1/201515.3615.3614.9215.118,842
4/30/201554.0054.4753.6854.10814,773
4/30/201514.3915.5514.3915.4028,141
4/29/201553.7954.6153.3554.121,836,857
4/29/201514.3014.6814.1914.6534,962
4/28/201554.6954.7754.0554.481,871,803
4/28/201514.3414.5014.3014.4314,674
4/27/201553.2153.5953.1253.211,813,348
4/27/201514.3514.4414.3514.4415,265
4/24/201552.0352.2251.5651.87978,975
4/24/201514.0514.6714.0014.6017,304
4/23/201551.8252.6051.7752.321,779,253
4/23/201514.0314.2114.0014.1717,986
4/22/201551.7352.0251.3052.011,617,196
4/22/201514.1814.2013.9713.9724,955
4/21/201552.5952.7352.0352.241,072,899
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
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!