$50.73 -0.21 (%) Total Shs Sponsored American Deposit Receipt Repr 1 Sh -B- - NYSE

Mar. 26, 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
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
2/11/201553.0653.5052.5353.321,067,115
2/11/201514.6014.6013.8514.0426,896
2/10/201553.9554.1252.9753.951,096,903
2/10/201515.1915.1914.5014.6420,244
2/9/201553.5754.5953.5753.952,040,453
2/9/201514.6715.1514.6714.9517,817
2/6/201554.3054.5353.6453.672,549,476
2/6/201514.2414.6614.2414.5916,684
2/5/201554.4755.2454.2454.811,521,115
2/5/201513.7914.0713.7514.0125,089
2/4/201554.0754.6653.7054.071,685,102
2/4/201514.4314.4313.6413.7227,830
2/3/201554.9855.8654.9355.462,259,153
2/3/201513.7314.7013.2514.5946,760
2/2/201553.1053.9353.0653.762,039,483
2/2/201513.2513.2613.0513.2592,332
1/30/201551.1852.3451.0951.511,975,076
1/30/201512.9213.1912.9213.0552,813
1/29/201551.0451.6750.4051.672,183,955
1/29/201512.9613.0412.7612.97132,567
1/28/201552.0052.0050.5250.571,646,368
1/28/201513.2813.2812.9512.97110,438
1/27/201552.4553.1252.2653.101,484,299
1/27/201512.9613.1912.9413.1525,498
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
  • Showing 1-100 of 2,516 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center