$52.46 -0.26 (%) Total Shs Sponsored American Deposit Receipt Repr 1 Sh -B- - NYSE

Jan. 27, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TOT historical data

Date Open High Low Close Volume
1/26/201551.9053.1451.5452.723,108,395
1/26/201512.9113.1112.9113.0215,388
1/23/201551.1851.9951.0651.211,321,687
1/23/201513.0213.2412.9313.0640,905
1/22/201551.6452.1251.2451.952,071,037
1/22/201512.8613.2712.7513.07314,267
1/21/201550.6151.8050.4751.644,070,190
1/21/201512.6112.9512.6112.92372,550
1/20/201550.6150.6750.0050.271,742,386
1/20/201512.7312.7812.6612.6737,535
1/19/201512.7113.2812.7112.9729,825
1/16/201549.5550.9149.5450.913,529,720
1/16/201512.5712.8012.5112.6539,131
1/15/201549.3849.5048.5148.954,339,527
1/15/201512.4012.5712.3212.5327,647
1/14/201548.4249.0448.0148.681,873,103
1/14/201512.3812.4312.1012.3475,228
1/13/201548.8349.1948.0048.521,811,269
1/13/201512.5512.6312.4512.4548,299
1/12/201548.5448.9647.6948.452,394,756
1/12/201512.5812.6112.5312.55274,314
1/9/201549.3149.4048.1948.642,510,349
1/9/201512.6512.6712.5812.63187,869
1/8/201549.3450.2249.0349.632,050,501
1/8/201512.6512.7812.5412.6386,206
1/7/201548.2848.7947.8448.332,372,072
1/7/201512.9212.9212.5412.56141,708
1/6/201547.9748.8647.3147.664,408,476
1/6/201512.7512.8012.2812.60333,518
1/5/201549.1249.1947.5548.064,215,007
1/5/201512.3513.0912.3512.76122,341
1/2/201551.2151.3750.5751.161,324,688
1/2/201512.8913.3012.8613.1594,966
12/31/201451.5251.5851.0351.201,223,673
12/31/201412.9113.0012.8512.9848,705
12/30/201452.3052.3951.5251.522,173,315
12/30/201412.8413.0712.7913.0071,425
12/29/201452.5453.3852.4352.742,680,547
12/29/201412.9013.0012.7912.9262,072
12/26/201452.9753.5152.9553.15760,245
12/24/201453.0753.4052.5253.05857,429
12/24/201413.4313.4312.9013.00135,405
12/23/201452.9553.3652.8453.342,091,123
12/23/201413.3313.3512.8912.9898,091
12/22/201453.0653.0652.0452.501,967,770
12/22/201413.8913.8912.9713.2584,444
12/19/201452.5653.3352.2953.332,591,593
12/19/201414.4814.4813.7213.7268,741
12/18/201452.8953.0652.0753.022,310,995
12/18/201414.2114.4713.8913.89105,518
12/17/201450.1352.6650.0651.852,869,779
12/17/201413.7514.5713.5014.2569,718
12/16/201448.6650.5448.4349.423,609,959
12/16/201413.7114.6013.6914.1296,956
12/15/201450.8851.1148.6548.743,310,997
12/15/201413.8814.4213.6813.8539,760
12/12/201451.3851.6450.1150.121,751,123
12/12/201414.2514.5213.8314.0665,757
12/11/201451.3852.2051.0151.222,222,055
12/11/201414.3914.7013.8414.43384,802
12/10/201452.8152.8451.3751.752,466,629
12/10/201414.8414.8514.2214.4938,530
12/9/201453.3754.5353.2453.691,923,139
12/9/201415.0815.2014.8115.12160,194
12/8/201454.7854.8754.0154.121,632,975
12/8/201415.7015.7115.0915.2650,186
12/5/201455.5055.7455.1955.481,838,338
12/5/201416.1016.2016.1016.1041,548
12/4/201455.0555.9754.6855.882,972,476
12/4/201416.3816.4615.7916.2099,603
12/3/201456.2657.1156.0956.542,596,946
12/3/201416.5016.7216.3016.48103,195
12/2/201456.9357.7856.7256.933,664,999
12/2/201416.7016.7716.4116.6060,916
12/1/201455.9256.2855.4056.171,721,940
12/1/201417.7017.7016.7516.7940,959
11/28/201455.7956.0055.1955.632,189,702
11/28/201417.6417.7817.2317.7842,757
11/27/201418.2518.2517.3017.6415,670
11/26/201459.6960.0859.4659.74891,907
11/26/201418.7718.7718.2518.3547,513
11/25/201459.6859.9659.2959.741,021,266
11/25/201419.2019.2318.6518.658,396
11/24/201460.1660.4359.8860.431,053,061
11/24/201419.0019.1819.0019.097,279
11/21/201460.4060.6959.9359.981,885,582
11/21/201418.8219.2518.8219.142,417
11/20/201458.1458.8458.1058.771,326,224
11/20/201418.8218.9518.6518.7015,677
11/19/201458.6558.7957.9358.48916,159
11/19/201418.7018.7818.7018.7119,538
11/18/201458.1558.7057.8958.401,238,447
11/18/201418.7518.8518.6718.8134,759
11/17/201457.1857.5356.9057.26571,550
11/17/201418.6818.8418.5418.6516,482
11/14/201456.5057.4956.4757.28742,532
11/14/201418.5318.8118.5118.6016,196
11/13/201456.4957.0256.4156.981,303,249
11/13/201418.9018.9018.5018.6615,105
11/12/201457.1957.7056.9057.171,207,634
  • Showing 1-100 of 2,511 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center