$51.16 0.00 (%) Total Shs Sponsored American Deposit Receipt Repr 1 Sh -B- - NYSE

May. 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
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
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
  • Showing 1-100 of 2,516 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center