$53.33 +0.31 (%) Total Shs Sponsored American Deposit Receipt Repr 1 Sh -B- - NYSE

Dec. 19, 2014 | 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
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
11/12/201420.1820.1818.9219.1015,440
11/11/201457.7058.4757.4258.27670,650
11/11/201420.2120.3019.8520.285,128
11/10/201458.5158.6658.1158.20691,084
11/10/201420.1520.8020.1420.3013,542
11/7/201457.6358.1357.2458.132,397,366
11/7/201419.3120.2519.3020.2526,474
11/6/201458.3658.5057.5558.031,472,710
11/6/201419.3719.8019.2319.4012,038
11/5/201457.1258.0056.7857.70838,109
11/5/201418.5819.3418.5819.0211,786
11/4/201456.8957.0056.3156.921,080,066
11/4/201419.5919.5918.4618.8345,693
11/3/201458.8358.9458.0258.121,137,177
11/3/201419.6420.0819.5019.6023,416
10/31/201459.2659.8958.9059.89959,843
10/31/201419.7619.8019.5819.5811,712
10/30/201458.4759.5558.2059.481,029,091
10/30/201419.7919.7919.6519.727,827
10/29/201459.4659.8658.0658.641,188,430
10/29/201419.5319.9019.5319.7118,181
10/28/201458.0358.3757.7058.091,231,108
10/28/201420.0920.0919.7419.809,170
10/27/201456.3456.9756.1056.61774,722
10/27/201419.5619.9019.5219.7419,612
10/24/201457.3057.4856.7257.211,290,863
10/24/201420.7520.7719.8719.9416,547
10/23/201457.2558.1757.1457.701,418,307
10/23/201420.4921.0320.2620.3831,835
10/22/201456.3356.6555.8055.921,729,278
10/22/201420.3120.6620.1620.4023,753
10/21/201456.2457.1156.1256.993,356,655
10/21/201419.3020.2919.2820.2926,755
10/20/201454.6755.4154.6155.411,269,520
10/20/201419.9819.9819.2419.2927,931
10/17/201456.5156.8755.6455.921,916,171
10/17/201419.4919.7018.8219.5528,000
10/16/201453.4055.3453.3254.852,897,530
10/16/201418.4718.9818.4218.8522,826
10/15/201455.3155.5954.1355.282,349,659
10/15/201418.9518.9518.2818.5837,176
10/14/201456.7757.1156.0056.052,727,923
10/14/201418.2019.5018.2019.2228,955
10/13/201457.4557.7356.7456.861,965,928
10/10/201457.1357.4056.2256.454,689,650
10/10/201419.3119.9218.1619.3477,331
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center