Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TM17 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 265.00 | -2.50 | -0.93% | 267.50 | 270.00 | 265.00 | 131,509 |
| May 08 2024 | 267.50 | -11.50 | -4.12% | 267.50 | 267.50 | 267.50 | 269,816 |
| May 07 2024 | 279.00 | 12.00 | 4.49% | 275.00 | 279.00 | 267.50 | 147,779 |
| May 03 2024 | 267.00 | 2.00 | 0.75% | 270.00 | 277.50 | 267.00 | 287,441 |
| May 02 2024 | 265.00 | 5.00 | 1.92% | 267.50 | 272.50 | 265.00 | 36,561 |
| May 01 2024 | 260.00 | 0.00 | 0.00% | 260.00 | 267.50 | 260.00 | 122,915 |
| Apr 30 2024 | 260.00 | -3.00 | -1.14% | 270.00 | 270.00 | 260.00 | 90,515 |
| Apr 29 2024 | 263.00 | -9.00 | -3.31% | 272.50 | 272.50 | 263.00 | 182,807 |
| Apr 26 2024 | 272.00 | 2.00 | 0.74% | 275.00 | 277.50 | 272.00 | 137,125 |
| Apr 25 2024 | 270.00 | -5.00 | -1.82% | 275.00 | 275.00 | 270.00 | 931,769 |
| Apr 24 2024 | 275.00 | 5.00 | 1.85% | 265.00 | 275.00 | 265.00 | 773,443 |
| Apr 23 2024 | 270.00 | 15.00 | 5.88% | 255.00 | 270.00 | 255.00 | 279,980 |
| Apr 22 2024 | 255.00 | 0.00 | 0.00% | 255.00 | 255.00 | 255.00 | 46,580 |
| Apr 19 2024 | 255.00 | 5.00 | 2.00% | 247.50 | 257.50 | 247.50 | 121,844 |
| Apr 18 2024 | 250.00 | -1.00 | -0.40% | 250.00 | 250.00 | 250.00 | 174,608 |
| Apr 17 2024 | 251.00 | -4.00 | -1.57% | 250.00 | 251.00 | 250.00 | 40,574 |
| Apr 16 2024 | 255.00 | -5.00 | -1.92% | 252.50 | 255.00 | 235.00 | 264,598 |
| Apr 15 2024 | 260.00 | 5.00 | 1.96% | 255.00 | 260.00 | 255.00 | 139,230 |
| Apr 12 2024 | 255.00 | 5.00 | 2.00% | 250.00 | 255.00 | 247.50 | 288,543 |
| Apr 11 2024 | 250.00 | -4.00 | -1.57% | 247.50 | 252.50 | 245.00 | 98,689 |
| Apr 10 2024 | 254.00 | 19.00 | 8.09% | 235.00 | 254.00 | 235.00 | 149,504 |
| Apr 09 2024 | 235.00 | 5.00 | 2.17% | 232.50 | 235.00 | 230.00 | 82,067 |
| Apr 08 2024 | 230.00 | -5.00 | -2.13% | 225.00 | 232.50 | 225.00 | 144,429 |
| Apr 05 2024 | 235.00 | 13.00 | 5.86% | 222.50 | 235.00 | 222.50 | 119,776 |
| Apr 04 2024 | 222.00 | -4.00 | -1.77% | 232.50 | 232.50 | 222.00 | 496,994 |
| Apr 03 2024 | 226.00 | 0.00 | 0.00% | 232.50 | 232.50 | 226.00 | 76,021 |
| Apr 02 2024 | 226.00 | -9.00 | -3.83% | 235.00 | 235.00 | 226.00 | 661,856 |
| Mar 28 2024 | 235.00 | 0.00 | 0.00% | 235.00 | 235.00 | 235.00 | 540,758 |
| Mar 27 2024 | 235.00 | 10.00 | 4.44% | 230.00 | 235.00 | 230.00 | 290,173 |
| Mar 26 2024 | 225.00 | -3.00 | -1.32% | 230.00 | 230.00 | 225.00 | 167,255 |
| Mar 25 2024 | 228.00 | 0.50 | 0.22% | 230.00 | 230.00 | 228.00 | 30,969 |
| Mar 22 2024 | 227.50 | 2.50 | 1.11% | 230.00 | 232.50 | 227.50 | 156,268 |
| Mar 21 2024 | 225.00 | 0.00 | 0.00% | 222.50 | 230.00 | 222.50 | 1,220,171 |
| Mar 20 2024 | 225.00 | 5.00 | 2.27% | 222.50 | 225.00 | 222.50 | 3,806,650 |
| Mar 19 2024 | 220.00 | -2.00 | -0.90% | 222.50 | 222.50 | 220.00 | 116,611 |
| Mar 18 2024 | 222.00 | 0.00 | 0.00% | 227.50 | 227.50 | 222.00 | 982,375 |
| Mar 15 2024 | 222.00 | -8.00 | -3.48% | 235.00 | 235.00 | 222.00 | 103,734 |
| Mar 14 2024 | 230.00 | 0.00 | 0.00% | 235.00 | 235.00 | 230.00 | 79,899 |
| Mar 13 2024 | 230.00 | -5.00 | -2.13% | 235.00 | 235.00 | 230.00 | 122,788 |
| Mar 12 2024 | 235.00 | -5.00 | -2.08% | 242.50 | 242.50 | 232.50 | 466,360 |
| Mar 11 2024 | 240.00 | -3.00 | -1.23% | 242.50 | 242.50 | 240.00 | 127,195 |
| Mar 08 2024 | 243.00 | 3.00 | 1.25% | 242.50 | 243.00 | 242.50 | 170,525 |
| Mar 07 2024 | 240.00 | 5.00 | 2.13% | 240.00 | 242.50 | 240.00 | 218,093 |
| Mar 06 2024 | 235.00 | -5.00 | -2.08% | 235.00 | 240.00 | 230.00 | 73,412 |
| Mar 05 2024 | 240.00 | 6.00 | 2.56% | 235.00 | 240.00 | 235.00 | 994,260 |
| Mar 04 2024 | 234.00 | -1.00 | -0.43% | 235.00 | 235.00 | 234.00 | 276,832 |
| Mar 01 2024 | 235.00 | -6.00 | -2.49% | 235.00 | 235.00 | 235.00 | 109,179 |
| Feb 29 2024 | 241.00 | 3.00 | 1.26% | 240.00 | 241.00 | 235.00 | 119,870 |
| Feb 28 2024 | 238.00 | 0.00 | 0.00% | 240.00 | 240.00 | 238.00 | 62,418 |
| Feb 27 2024 | 238.00 | 3.00 | 1.28% | 235.00 | 240.00 | 235.00 | 67,084 |
| Feb 26 2024 | 235.00 | -10.00 | -4.08% | 242.50 | 242.50 | 232.50 | 908,923 |
| Feb 23 2024 | 245.00 | -10.00 | -3.92% | 257.50 | 257.50 | 245.00 | 167,237 |
| Feb 22 2024 | 255.00 | -14.00 | -5.20% | 265.00 | 265.00 | 255.00 | 364,134 |
| Feb 21 2024 | 269.00 | -6.00 | -2.18% | 272.50 | 272.50 | 265.00 | 151,075 |
| Feb 20 2024 | 275.00 | 1.00 | 0.36% | 272.50 | 275.00 | 272.50 | 270,114 |
| Feb 19 2024 | 274.00 | 4.00 | 1.48% | 272.50 | 274.00 | 272.50 | 80,888 |
| Feb 16 2024 | 270.00 | 5.00 | 1.89% | 267.50 | 272.50 | 267.50 | 179,184 |
| Feb 15 2024 | 265.00 | 2.00 | 0.76% | 260.00 | 267.50 | 260.00 | 537,920 |
| Feb 14 2024 | 263.00 | 11.00 | 4.37% | 250.00 | 263.00 | 250.00 | 552,536 |
| Feb 13 2024 | 252.00 | 12.00 | 5.00% | 237.50 | 252.50 | 237.50 | 541,842 |
| Feb 12 2024 | 240.00 | 0.00 | 0.00% | 237.50 | 240.00 | 237.50 | 6,370,233 |
