$46.09 +0.82 (%) Total Shs Sponsored American Deposit Receipt Repr 1 Sh -B- - NYSE

Aug. 28, 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
8/28/201545.5746.4845.5746.093,857,408
8/28/201515.1915.8014.8314.9871,118
8/27/201544.3845.8544.2445.274,489,627
8/27/201514.1615.2514.1115.0131,769
8/26/201543.9143.9440.9342.6618,279,221
8/26/201513.6814.7613.6814.2331,581
8/25/201545.3745.4242.5442.746,626,396
8/25/201513.5314.1013.2613.9252,483
8/24/201544.0644.9443.0643.775,642,381
8/24/201513.2213.9012.7513.1982,091
8/21/201547.2147.4246.0346.033,118,757
8/21/201514.1614.4713.6413.8053,649
8/20/201547.8348.0947.0047.001,767,843
8/20/201514.3214.3213.9014.13225,374
8/19/201547.8448.0547.2247.681,828,585
8/19/201514.1014.4413.9014.0248,489
8/18/201548.3448.4848.0148.02903,224
8/18/201514.0014.3613.9714.2943,780
8/17/201548.9049.4048.6548.97695,574
8/17/201514.0914.0913.9014.0031,549
8/14/201548.9949.3548.7849.06874,626
8/14/201514.0014.1113.9714.07424,691
8/13/201549.5349.5949.1549.151,062,074
8/13/201514.1214.3813.9813.99313,207
8/12/201549.9750.8749.4650.632,599,598
8/12/201513.9514.2113.7314.0946,366
8/11/201550.7450.8750.1850.872,684,667
8/11/201513.9514.0013.7013.9998,270
8/10/201549.8650.5849.7950.411,586,471
8/10/201514.0014.2213.9314.04142,220
8/7/201550.2750.5249.8149.832,211,202
8/7/201514.1514.1513.9213.9241,939
8/6/201549.3349.8149.0249.622,211,115
8/6/201514.0514.3213.9114.1926,305
8/5/201549.3749.6948.7349.031,698,785
8/5/201514.0014.0513.9213.99152,933
8/4/201548.9249.0748.4148.661,117,423
8/4/201514.8715.0213.9314.0241,720
8/3/201549.2049.2448.6048.603,223,814
7/31/201549.8749.8849.0849.291,614,181
7/31/201514.6114.9314.4214.7914,902
7/30/201549.5149.6048.7649.201,012,944
7/30/201514.4014.7214.2614.6318,405
7/29/201547.8849.0047.8848.962,952,858
7/29/201513.8214.6213.8214.5512,068
7/28/201547.4048.0947.2148.091,610,411
7/28/201513.7814.0813.6614.0816,321
7/27/201547.8347.8447.2447.332,168,190
7/27/201513.9714.0613.7813.78129,936
7/24/201548.6148.6947.8747.903,669,005
7/24/201514.0214.1613.8813.9283,993
7/23/201548.9049.2748.7448.791,168,969
7/23/201515.1015.1013.7013.8227,882
7/22/201548.6648.8448.3548.841,653,930
7/22/201515.0515.1514.8615.1554,549
7/21/201549.4849.8649.3049.382,340,850
7/21/201515.0115.2915.0015.1638,011
7/20/201549.5149.6149.0049.00862,702
7/20/201515.0815.0814.8914.9973,187
7/17/201549.9549.9649.3049.391,002,804
7/17/201515.0715.1315.0015.1342,620
7/16/201549.9750.1749.5449.541,549,322
7/16/201515.1215.1215.0015.0024,667
7/15/201549.7249.8648.9949.19694,323
7/15/201515.2215.3315.0515.0655,744
7/14/201549.3149.9449.2249.942,004,886
7/14/201514.7615.3314.7615.3322,714
7/13/201549.3549.4848.9648.96933,665
7/13/201515.2215.2215.0415.083,313
7/10/201550.1050.1349.0549.742,603,344
7/10/201514.9715.1014.9715.0017,489
7/9/201547.8648.1647.3147.581,131,255
7/9/201515.1015.2015.0515.10154,581
7/8/201546.9047.0946.2646.771,130,921
7/8/201515.1015.1415.0015.0043,730
7/7/201546.7647.6946.0047.521,833,771
7/7/201515.0715.2215.0015.0912,965
7/6/201547.6048.0347.0647.241,178,272
7/6/201515.2515.2515.0015.0545,373
7/3/201515.5015.5015.2615.423,993
7/2/201548.9549.1648.6048.61606,055
7/2/201515.3015.6915.3015.4910,894
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
  • Showing 1-100 of 2,520 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!