$57.21 -0.49 (%) Total Shs Sponsored American Deposit Receipt Repr 1 Sh -B- - NYSE

Oct. 24, 2014 | 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
10/24/201457.3057.4856.7257.211,290,863
10/24/201420.7520.7719.8719.9416,547
10/23/201457.2558.1757.1457.701,418,307
10/23/201420.4921.0320.2620.3831,835
10/22/201456.3356.6555.8055.921,729,278
10/22/201420.3120.6620.1620.4023,753
10/21/201456.2457.1156.1256.993,356,655
10/21/201419.3020.2919.2820.2926,755
10/20/201454.6755.4154.6155.411,269,520
10/20/201419.9819.9819.2419.2927,931
10/17/201456.5156.8755.6455.921,916,171
10/17/201419.4919.7018.8219.5528,000
10/16/201453.4055.3453.3254.852,897,530
10/16/201418.4718.9818.4218.8522,826
10/15/201455.3155.5954.1355.282,349,659
10/15/201418.9518.9518.2818.5837,176
10/14/201456.7757.1156.0056.052,727,923
10/14/201418.2019.5018.2019.2228,955
10/13/201457.4557.7356.7456.861,965,928
10/10/201457.1357.4056.2256.454,689,650
10/10/201419.3119.9218.1619.3477,331
10/9/201459.0259.0957.9458.001,884,773
10/9/201419.4919.9919.3519.41102,298
10/8/201459.6260.5559.0360.371,489,393
10/8/201419.0019.9619.0019.55114,202
10/7/201460.1560.2359.5159.583,142,699
10/7/201419.8019.9819.0919.1026,292
10/6/201461.0261.4760.7261.00987,430
10/6/201419.6219.8319.3019.7020,577
10/3/201460.7961.2360.5161.001,655,241
10/3/201419.8221.3819.6219.7224,079
10/2/201462.8262.9660.9062.123,307,865
10/2/201420.0120.0419.4019.7128,876
10/1/201463.6964.0263.3663.671,229,903
10/1/201420.6920.7719.8920.1124,318
9/30/201464.4565.3064.2564.451,217,362
9/30/201420.6221.1220.6020.8052,002
9/29/201463.8564.1163.5963.92688,460
9/29/201420.3520.7219.9520.7211,662
9/26/201463.6064.8563.4564.71989,049
9/26/201419.7120.3719.7020.2519,926
9/25/201463.8663.8962.7463.161,663,155
9/25/201420.0020.1419.7519.785,204
9/24/201463.4964.6163.2564.281,843,064
9/24/201419.6420.4519.6420.0913,806
9/23/201462.5463.0662.5362.571,633,073
9/23/201419.7120.4719.7119.7443,755
9/22/201463.8263.9063.3963.561,059,021
9/22/201420.0220.1819.7119.8023,292
9/19/201463.6063.8563.4663.571,045,816
9/19/201419.6420.5819.6420.4542,470
9/18/201463.7264.0963.5764.091,867,667
9/18/201420.6120.6519.7520.0428,299
9/17/201464.9965.1364.6364.711,299,277
9/17/201420.4620.8020.4020.515,672
9/16/201464.1065.4264.0865.421,947,267
9/16/201420.4420.6920.1320.55166,766
9/15/201463.8664.4063.7064.30906,884
9/15/201420.9921.0420.3420.5443,444
9/12/201464.5564.7764.2164.45782,392
9/12/201420.8321.0020.5020.9321,385
9/11/201464.5565.1064.3565.10966,285
9/11/201420.7821.3820.7520.9919,836
9/10/201465.2165.2264.7965.20552,712
9/10/201421.3821.4920.9721.0818,943
9/9/201465.0865.4464.9065.26451,686
9/9/201421.2121.5421.0721.2819,656
9/8/201465.9866.0665.2465.40707,567
9/8/201421.5521.8921.0021.1153,001
9/5/201466.6666.9166.2866.91432,868
9/5/201421.8922.0021.5521.5514,203
9/4/201466.9767.7066.4866.79890,255
9/4/201422.8122.9121.8921.8918,004
9/3/201466.2266.4166.0166.40831,432
9/3/201422.4622.9922.4022.9811,360
9/2/201465.9866.0565.2065.57667,300
9/2/201422.4522.5322.4322.443,198
8/29/201466.0666.1865.4565.96682,741
8/29/201422.0922.4822.0422.358,380
8/28/201465.4365.6265.2465.26572,442
8/28/201422.0022.3222.0022.254,289
8/27/201465.5465.7665.1865.73711,691
8/27/201422.1422.3222.1022.104,965
8/26/201465.5266.0665.4965.891,228,756
8/26/201421.8722.4921.8722.1817,057
8/25/201464.2265.0464.0865.04898,005
8/25/201422.1622.3622.1622.1912,706
8/22/201463.9263.9462.8263.582,402,612
8/22/201422.5022.6821.8722.2227,974
8/21/201464.4965.0264.4064.892,593,338
8/21/201421.8222.3921.8022.3912,263
8/20/201463.5564.3463.4864.111,479,547
8/20/201421.6521.9721.5721.74105,946
8/19/201464.0564.4863.9864.431,410,767
8/19/201421.7021.7421.6721.7111,179
8/18/201463.7864.0963.5063.99738,982
8/18/201422.6322.6321.5521.6950,027
8/15/201464.5064.6663.1363.831,461,392
8/15/201421.8622.2721.8621.9415,045
8/14/201464.3064.3864.0064.08940,242
  • Showing 1-100 of 2,511 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center