$49.29 +0.09 (%) Total Shs Sponsored American Deposit Receipt Repr 1 Sh -B- - NYSE

Jul. 31, 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
7/31/201549.8749.8849.0849.291,614,181
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
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
  • Showing 1-100 of 2,521 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!