$51.87 -0.45 (%) Total Shs Sponsored American Deposit Receipt Repr 1 Sh -B- - NYSE

Apr. 24, 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
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
4/21/201514.3714.3914.1014.2631,776
4/20/201552.5553.1752.4752.621,210,101
4/20/201514.4114.5014.4014.508,125
4/17/201552.4252.9252.3752.821,035,249
4/17/201514.2014.5014.1314.4934,896
4/16/201553.3953.4752.7153.20905,075
4/16/201514.2814.2813.9914.08268,459
4/15/201552.7653.3652.5353.362,473,848
4/15/201515.0315.0314.2814.2849,672
4/14/201551.6252.1851.5252.01800,559
4/14/201514.2714.5314.2714.4560,965
4/13/201551.6251.8051.0951.09768,060
4/13/201515.0715.0714.5414.5912,197
4/10/201551.2551.6251.1551.41708,702
4/10/201515.5115.5114.9615.0914,663
4/9/201551.0551.3750.9151.271,255,786
4/9/201515.1115.6315.1115.2415,516
4/8/201551.6751.7350.5850.782,152,718
4/8/201515.6115.6114.9015.1630,040
4/7/201551.4752.0051.2051.201,029,007
4/7/201514.8615.2914.5915.2417,072
4/6/201550.3151.1250.3150.72694,338
4/6/201514.2914.7413.9514.7211,529
4/2/201549.9550.0449.6250.012,975,077
4/2/201514.2014.2013.6913.9920,537
4/1/201550.1650.3549.6449.762,454,492
4/1/201514.0014.1713.8113.8137,181
3/31/201549.7050.1449.5349.661,507,998
3/31/201514.1614.2514.0214.068,443
3/30/201551.0451.2150.6750.74903,576
3/30/201513.6414.1813.6414.1420,204
3/27/201550.1450.9049.8650.822,467,940
3/27/201514.2314.2314.0314.0317,569
3/26/201550.9651.1450.2250.731,935,274
3/26/201514.1614.4214.0714.1440,385
3/25/201551.3851.4950.7250.942,344,532
3/25/201513.8514.0513.7414.0048,072
3/24/201551.4651.5050.8751.07753,793
3/24/201513.7713.8313.6613.7756,844
3/23/201551.4051.5550.9851.191,165,754
3/23/201513.9013.9013.5613.6738,353
3/20/201550.2351.3650.0150.652,055,879
3/20/201513.7513.8013.5213.7038,328
3/19/201548.6948.9748.3948.78746,316
3/19/201513.6913.9013.6913.7226,658
3/18/201547.9649.5747.7349.331,440,075
3/18/201513.8714.0613.7614.0056,287
3/17/201547.9648.2047.7948.031,082,011
3/17/201513.4313.8513.2313.6859,466
3/16/201546.9447.4846.7947.48895,424
3/16/201513.3513.3513.0513.1015,156
3/13/201547.3447.4346.6147.161,560,224
3/13/201513.5313.5313.1313.2090,160
3/12/201548.7948.8648.0848.241,082,516
3/12/201513.6213.7713.4413.50665,252
3/11/201548.2348.3847.6548.012,742,207
3/11/201513.7113.7113.4713.6616,598
3/10/201548.9849.1548.4948.492,280,109
3/10/201514.0014.0913.3913.50204,055
3/9/201550.7150.9050.4250.421,124,426
3/9/201514.2114.2113.9813.9825,337
3/6/201551.2651.4250.7550.771,127,160
3/6/201513.9614.1413.9614.1441,577
3/5/201552.7252.7552.1252.17939,458
3/5/201513.9514.1813.9514.1228,364
3/4/201552.5652.8252.1852.82786,080
3/4/201513.9914.2013.9513.9520,639
3/3/201552.4253.2052.2953.09951,466
3/3/201514.1114.6414.0914.2325,675
3/2/201553.4253.4452.6052.851,263,033
3/2/201514.1714.2013.5214.2015,649
2/27/201553.6354.2453.4753.633,951,764
2/27/201514.2414.3214.0514.1619,104
2/26/201552.9253.1952.7852.981,159,408
2/26/201514.6814.7114.0914.128,700
2/25/201553.2554.0252.9853.921,403,217
2/25/201514.0314.9014.0214.809,687
2/24/201553.0753.7552.7353.481,157,321
2/24/201514.2614.2613.9914.08124,496
2/23/201552.2552.7552.0052.261,263,156
2/23/201514.7514.7514.1914.1927,129
2/20/201551.8953.0451.6252.883,831,992
2/20/201515.0215.0214.6114.8610,728
2/19/201552.2752.5751.8352.161,854,979
2/19/201514.8515.0114.3715.0133,973
2/18/201553.7454.0653.3353.701,479,945
2/18/201514.6814.7914.6314.6710,083
2/17/201553.8354.4753.2554.401,123,306
2/17/201514.5014.7814.4214.6122,003
2/13/201554.0354.4653.9654.141,188,616
2/13/201514.3014.5014.3014.3318,351
2/12/201553.9054.6653.7554.502,401,608
2/12/201514.2214.3313.9214.30450,777
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center