$48.49 +0.45 (%) Total Shs Sponsored American Deposit Receipt Repr 1 Sh -B- - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
8/26/201648.6249.4548.2248.491,416,471
8/26/201612.7012.7112.4612.655,470
8/25/201648.0448.2847.9248.04886,688
8/25/201612.8712.9412.5212.539,286
8/24/201648.2548.3547.9148.111,355,942
8/24/201612.7212.8712.6212.7630,258
8/23/201648.2748.5848.2348.231,063,062
8/23/201612.9713.0012.7512.758,795
8/22/201648.3248.4048.0348.101,164,660
8/22/201613.3413.3412.9712.975,112
8/19/201648.9749.0248.6849.021,612,548
8/19/201613.1213.1813.0913.1520,863
8/18/201649.0449.6849.0049.631,024,663
8/18/201613.0013.0112.9512.9931,934
8/17/201648.9749.4048.7249.351,894,486
8/17/201612.8713.0012.8712.9729,313
8/16/201648.7949.4248.6349.182,845,327
8/16/201613.1113.1312.9713.0012,700
8/15/201648.4948.6848.3648.601,120,252
8/15/201613.2013.2012.9812.986,649
8/12/201648.2848.5548.1148.35933,458
8/12/201612.9813.2512.9813.0623,320
8/11/201647.9748.5947.9448.301,283,918
8/11/201613.0013.0012.8512.8517,703
8/10/201648.3548.4247.7347.731,248,736
8/10/201613.0013.0012.9712.9918,042
8/9/201648.0948.3147.7847.95824,498
8/9/201612.5713.1812.5713.0014,784
8/8/201647.5247.8147.4847.541,319,020
8/8/201612.7913.1412.7913.036,744
8/5/201647.4847.7047.3147.58931,100
8/5/201612.9913.1612.9913.085,867
8/4/201646.8547.1746.7346.941,082,337
8/4/201613.1813.1913.0613.1011,712
8/3/201646.2746.7646.1746.741,577,656
8/3/201612.7612.9712.7612.838,446
8/2/201646.8546.8946.2546.711,496,379
8/2/201612.8012.9812.7112.712,997
8/1/201647.4647.5046.5546.631,762,302
7/29/201647.3048.1547.2348.102,045,438
7/29/201613.2613.2712.8012.8016,711
7/28/201647.8647.9146.9847.362,151,146
7/28/201613.1013.2812.9313.287,803
7/27/201647.5247.6646.6546.921,293,713
7/27/201613.1213.1212.7012.7024,147
7/26/201646.4046.8746.3246.751,187,341
7/26/201613.1013.1012.8112.842,486
7/25/201646.9446.9446.1146.321,560,159
7/25/201613.1313.2812.7312.8811,238
7/22/201647.6447.6547.1747.451,004,700
7/22/201613.0913.0912.9512.9511,594
7/21/201647.3248.0547.2847.663,659,629
7/21/201612.9813.0812.9312.9512,013
7/20/201647.6448.1147.2947.87889,154
7/20/201612.9012.9812.9012.964,576
7/19/201647.9748.0647.6747.911,012,825
7/19/201613.0813.1112.8712.9543,978
7/18/201648.0448.3947.7748.321,077,882
7/18/201613.4313.4313.2113.255,500
7/15/201648.6348.7448.4048.741,166,694
7/15/201613.3513.3513.1513.155,618
7/14/201649.4449.4849.0049.191,214,896
7/14/201613.1713.3713.0013.278,690
7/13/201648.8249.0148.2448.511,774,606
7/13/201613.0013.0812.8913.0826,802
7/12/201648.8048.9948.6248.623,085,793
7/12/201613.1313.5512.9213.0524,128
7/11/201647.7147.9947.6247.681,514,071
7/11/201613.5213.5212.8913.13103,626
7/8/201646.9247.2246.7147.161,182,518
7/8/201613.2913.8113.0013.6911,932
7/7/201647.0247.2045.9846.281,934,502
7/7/201613.0713.4112.7713.4144,911
7/6/201646.6146.9246.0146.912,194,767
7/6/201612.8013.0212.8012.9940,473
7/5/201647.8648.0047.0747.211,709,400
7/5/201613.9013.9013.0913.3038,864
7/4/201613.2014.1013.1214.1017,831
7/1/201648.6248.9148.4848.742,827,638
6/30/201647.9248.4647.5048.103,052,186
6/30/201613.5713.5712.7812.9692,064
6/29/201647.4447.9347.2547.692,748,249
6/29/201613.8414.1013.6213.9112,401
6/28/201645.7446.4445.6646.302,256,556
6/28/201613.8013.8413.6313.8211,492
6/27/201645.2645.2744.0644.816,852,896
6/27/201614.0514.0513.3413.5520,400
6/24/201644.5546.6144.4945.606,739,402
6/24/201613.5213.8113.4813.815,765
6/23/201649.6050.2148.9349.921,706,793
6/23/201613.6013.8213.4913.8211,162
6/22/201649.1449.1848.3148.311,170,491
6/22/201613.3113.7013.1613.2533,457
6/21/201648.5048.9348.0748.571,820,560
6/21/201613.8413.8613.1313.3211,882
6/20/201648.4148.5347.9747.972,152,136
6/20/201613.7513.9813.7313.757,364
6/17/201646.4647.0446.3147.042,123,458
6/17/201613.9113.9413.7513.7727,224
6/16/201645.0946.1844.4546.181,810,848
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center