$46.29 -0.24 (%) Total Shs Sponsored American Deposit Receipt Repr 1 Sh -B- - New York Stock Exchange, Inc.

Sep. 26, 2016 | 09:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TOT historical data

Date Open High Low Close Volume
9/23/201646.9947.2246.4746.531,509,404
9/23/201613.9014.0313.5813.6729,447
9/22/201647.7947.9247.5247.592,181,383
9/22/201613.2214.0713.2213.9428,286
9/21/201646.3647.1446.2047.141,322,712
9/21/201613.1113.2812.8413.25109,111
9/20/201646.4646.6146.1346.21965,367
9/20/201613.0013.0412.9613.006,577
9/19/201646.3146.8046.2446.413,363,029
9/19/201612.7513.2412.7513.2441,926
9/16/201645.4845.8345.4045.784,096,373
9/16/201612.5913.1012.5012.7037,704
9/15/201646.2846.9345.9646.853,634,264
9/15/201612.6012.6012.5412.559,966
9/14/201646.7047.2746.4846.591,724,051
9/14/201612.6412.6912.5012.5215,472
9/13/201647.9548.0847.1847.432,512,993
9/13/201612.7012.7012.5112.516,527
9/12/201648.1249.2047.9848.981,018,080
9/12/201612.4912.7012.4912.678,151
9/9/201649.3849.4448.6648.741,084,074
9/9/201612.8112.8312.4012.4528,212
9/8/201649.5950.2149.4550.091,088,622
9/8/201612.8212.8712.7712.8326,031
9/7/201650.0850.1749.8949.951,228,485
9/7/201613.0013.0012.8912.908,966
9/6/201649.3949.7349.2649.621,262,037
9/6/201612.9712.9712.9712.971,355
9/2/201648.7449.0748.4248.95969,633
9/2/201612.7013.0012.7012.8312,225
9/1/201647.6147.7947.3447.76930,444
9/1/201612.9113.0012.6112.6110,583
8/31/201648.2648.4147.6647.751,059,866
8/31/201612.6013.0012.6013.009,853
8/30/201648.5448.7748.4248.50650,401
8/30/201612.8012.9512.6712.688,289
8/29/201647.9248.4347.9148.30938,651
8/29/201612.5212.9512.5212.862,365
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center