Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
T Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 21.59 | 0.10 | 0.47% | 21.38 | 21.66 | 21.31 | 25,900,078 |
| Sep 23 2024 | 21.49 | -0.05 | -0.23% | 21.54 | 21.595 | 21.36 | 25,544,155 |
| Sep 20 2024 | 21.54 | 0.18 | 0.84% | 21.34 | 21.62 | 21.23 | 94,150,157 |
| Sep 19 2024 | 21.36 | -0.37 | -1.70% | 21.65 | 21.65 | 21.18 | 39,378,659 |
| Sep 18 2024 | 21.73 | -0.05 | -0.23% | 21.84 | 21.995 | 21.64 | 27,046,023 |
| Sep 17 2024 | 21.78 | -0.49 | -2.20% | 22.09 | 22.10 | 21.71 | 27,836,707 |
| Sep 16 2024 | 22.27 | 0.63 | 2.91% | 21.74 | 22.34 | 21.74 | 51,905,100 |
| Sep 13 2024 | 21.64 | 0.05 | 0.23% | 21.60 | 21.67 | 21.46 | 30,382,155 |
| Sep 12 2024 | 21.59 | 0.14 | 0.65% | 21.33 | 21.64 | 21.17 | 33,776,019 |
| Sep 11 2024 | 21.45 | -0.26 | -1.20% | 21.60 | 21.615 | 21.24 | 37,324,335 |
| Sep 10 2024 | 21.71 | 0.21 | 0.98% | 21.345 | 21.86 | 21.3306 | 59,940,647 |
| Sep 09 2024 | 21.50 | 0.53 | 2.53% | 20.95 | 21.60 | 20.925 | 58,918,540 |
| Sep 06 2024 | 20.97 | 0.32 | 1.55% | 20.725 | 21.00 | 20.70 | 52,127,105 |
| Sep 05 2024 | 20.65 | 0.08 | 0.39% | 20.755 | 20.83 | 20.52 | 42,430,786 |
| Sep 04 2024 | 20.57 | 0.14 | 0.69% | 20.47 | 20.87 | 20.25 | 57,518,797 |
| Sep 03 2024 | 20.43 | 0.53 | 2.66% | 20.0101 | 20.45 | 20.0101 | 47,638,977 |
| Aug 30 2024 | 19.90 | 0.14 | 0.71% | 19.76 | 19.91 | 19.70 | 29,191,592 |
| Aug 29 2024 | 19.76 | -0.06 | -0.30% | 19.79 | 19.85 | 19.62 | 20,675,602 |
| Aug 28 2024 | 19.82 | 0.17 | 0.87% | 19.69 | 19.91 | 19.67 | 20,432,721 |
| Aug 27 2024 | 19.65 | -0.11 | -0.56% | 19.74 | 19.795 | 19.595 | 20,319,480 |
| Aug 26 2024 | 19.76 | 0.03 | 0.15% | 19.75 | 19.94 | 19.7035 | 22,595,075 |
| Aug 23 2024 | 19.73 | 0.22 | 1.13% | 19.54 | 19.76 | 19.51 | 21,444,566 |
| Aug 22 2024 | 19.51 | -0.03 | -0.15% | 19.56 | 19.58 | 19.40 | 17,577,481 |
| Aug 21 2024 | 19.54 | 0.05 | 0.26% | 19.50 | 19.59 | 19.4211 | 19,992,538 |
| Aug 20 2024 | 19.49 | 0.00 | 0.00% | 19.46 | 19.58 | 19.385 | 20,243,006 |
| Aug 19 2024 | 19.49 | 0.15 | 0.78% | 19.35 | 19.51 | 19.34 | 20,504,054 |
| Aug 16 2024 | 19.34 | 0.25 | 1.31% | 19.135 | 19.36 | 19.09 | 23,146,380 |
| Aug 15 2024 | 19.09 | -0.54 | -2.75% | 19.55 | 19.575 | 18.97 | 42,412,115 |
| Aug 14 2024 | 19.63 | 0.11 | 0.56% | 19.49 | 19.66 | 19.4214 | 19,156,220 |
| Aug 13 2024 | 19.52 | 0.09 | 0.46% | 19.395 | 19.56 | 19.375 | 20,453,926 |
| Aug 12 2024 | 19.43 | -0.06 | -0.31% | 19.54 | 19.57 | 19.30 | 22,889,638 |
| Aug 09 2024 | 19.49 | 0.09 | 0.46% | 19.39 | 19.595 | 19.27 | 22,796,322 |
| Aug 08 2024 | 19.40 | 0.15 | 0.78% | 19.24 | 19.48 | 19.21 | 25,582,427 |
| Aug 07 2024 | 19.25 | 0.06 | 0.31% | 19.19 | 19.5199 | 19.095 | 29,928,082 |
| Aug 06 2024 | 19.19 | 0.28 | 1.48% | 18.92 | 19.30 | 18.86 | 33,660,667 |
| Aug 05 2024 | 18.91 | -0.46 | -2.37% | 19.02 | 19.12 | 18.77 | 48,029,980 |
| Aug 02 2024 | 19.37 | -0.10 | -0.51% | 19.64 | 19.99 | 19.19 | 41,954,497 |
| Aug 01 2024 | 19.47 | 0.22 | 1.14% | 19.31 | 19.63 | 19.13 | 44,267,694 |
| Jul 31 2024 | 19.25 | 0.27 | 1.42% | 18.90 | 19.32 | 18.88 | 39,484,627 |
| Jul 30 2024 | 18.98 | 0.08 | 0.42% | 18.96 | 19.03 | 18.835 | 27,847,186 |
| Jul 29 2024 | 18.90 | -0.11 | -0.58% | 19.00 | 19.015 | 18.82 | 30,779,968 |
| Jul 26 2024 | 19.01 | -0.18 | -0.94% | 19.15 | 19.30 | 18.89 | 30,842,768 |
| Jul 25 2024 | 19.19 | 0.03 | 0.16% | 19.15 | 19.74 | 19.10 | 52,098,403 |
| Jul 24 2024 | 19.16 | 0.95 | 5.22% | 18.92 | 19.23 | 18.76 | 61,589,172 |
| Jul 23 2024 | 18.21 | -0.32 | -1.73% | 18.57 | 18.61 | 18.14 | 70,338,858 |
| Jul 22 2024 | 18.5299 | -0.59 | -3.09% | 18.70 | 18.77 | 18.31 | 33,392,084 |
| Jul 19 2024 | 19.12 | -0.03 | -0.16% | 19.10 | 19.24 | 18.98 | 27,862,043 |
| Jul 18 2024 | 19.15 | -0.01 | -0.05% | 19.10 | 19.33 | 18.99 | 34,705,100 |
| Jul 17 2024 | 19.16 | 0.31 | 1.64% | 19.015 | 19.19 | 18.95 | 39,130,953 |
| Jul 16 2024 | 18.85 | 0.27 | 1.45% | 18.61 | 18.86 | 18.565 | 23,912,832 |
| Jul 15 2024 | 18.58 | -0.23 | -1.22% | 18.85 | 18.87 | 18.53 | 33,907,627 |
| Jul 12 2024 | 18.81 | -0.05 | -0.27% | 18.72 | 18.85 | 18.585 | 37,895,787 |
| Jul 11 2024 | 18.86 | 0.12 | 0.64% | 18.72 | 18.87 | 18.62 | 22,785,941 |
| Jul 10 2024 | 18.74 | -0.06 | -0.32% | 18.58 | 18.75 | 18.46 | 33,403,780 |
| Jul 09 2024 | 18.80 | -0.01 | -0.05% | 18.84 | 18.98 | 18.705 | 27,826,086 |
| Jul 08 2024 | 18.81 | 0.04 | 0.21% | 18.83 | 18.90 | 18.69 | 23,194,121 |
| Jul 05 2024 | 18.77 | 0.09 | 0.48% | 18.70 | 18.80 | 18.645 | 30,725,029 |
| Jul 03 2024 | 18.68 | -0.14 | -0.74% | 18.88 | 18.915 | 18.66 | 19,463,198 |
| Jul 02 2024 | 18.82 | -0.16 | -0.84% | 18.99 | 19.00 | 18.68 | 31,593,856 |
| Jul 01 2024 | 18.98 | -0.13 | -0.68% | 19.24 | 19.32 | 18.83 | 36,080,180 |
| Jun 28 2024 | 19.11 | 0.36 | 1.92% | 18.80 | 19.13 | 18.78 | 52,652,218 |
| Jun 27 2024 | 18.75 | -0.01 | -0.05% | 18.78 | 18.79 | 18.61 | 28,910,937 |
