Historical Stock Prices

DTZ 
$26.1
*  
unch
unch
Get DTZ Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading DTZ now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 26.1 26.28 26.0304 26.1 17,632
04/28/2016 25.96 26.1 25.96 26.1 12,266
04/27/2016 25.94 26.07 25.86 26.06 19,280
04/26/2016 25.78 25.94 25.78 25.94 11,913
04/25/2016 25.8 25.8699 25.8 25.84 9,049
04/22/2016 25.82 25.85 25.74 25.85 25,609
04/21/2016 25.82 25.83 25.7812 25.8 12,079
04/20/2016 25.79 25.83 25.77 25.82 14,675
04/19/2016 25.75 25.84 25.75 25.82 16,386
04/18/2016 25.78 25.78 25.72 25.76 12,550
04/15/2016 25.84 25.96 25.68 25.68 81,442
04/14/2016 25.94 25.959 25.84 25.93 12,496
04/13/2016 25.77 25.92 25.77 25.91 12,577
04/12/2016 25.78 25.9 25.78 25.89 15,784
04/11/2016 25.73 25.87 25.73 25.83 17,283
04/08/2016 25.87 25.87 25.6792 25.73 7,217
04/07/2016 25.72 25.75 25.57 25.74 24,386
04/06/2016 25.73 25.82 25.68 25.78 16,465
04/05/2016 25.54 25.75 25.54 25.73 8,678
04/04/2016 25.68 25.7794 25.62 25.65 12,373
04/01/2016 25.72 25.9 25.72 25.75 18,692
03/31/2016 25.84 25.91 25.8 25.8 19,803
03/30/2016 25.76 25.9 25.76 25.87 25,171
03/29/2016 25.67 25.84 25.67 25.84 33,164
03/28/2016 25.72 25.8 25.6801 25.75 17,946
03/24/2016 25.6708 25.713 25.66 25.6886 9,527
03/23/2016 25.71 25.75 25.6821 25.7 13,233
03/22/2016 25.71 25.75 25.71 25.7301 11,974
03/21/2016 25.73 25.8 25.67 25.78 11,037
03/18/2016 25.73 25.7999 25.73 25.77 4,788
03/17/2016 25.91 25.91 25.76 25.76 13,048
03/16/2016 25.75 25.8 25.67 25.77 14,716
03/15/2016 25.78 25.8 25.72 25.76 12,220
03/14/2016 25.89 25.9 25.81 25.83 25,110
03/11/2016 26.05 26.05 25.83 25.89 22,423
03/10/2016 25.97 26.07 25.86 25.86 11,578
03/09/2016 25.84 25.95 25.84 25.9104 18,639
03/08/2016 25.78 25.9 25.7768 25.83 25,092
03/07/2016 25.98 25.99 25.76 25.84 33,805
03/04/2016 25.95 25.99 25.88 25.9 25,163
03/03/2016 25.91 26.0005 25.91 25.97 7,570
03/02/2016 26.29 26.29 25.85 25.9 26,388
03/01/2016 26.07 26.44 25.87 26.25 30,106
02/29/2016 25.9 25.99 25.8703 25.89 23,939
02/26/2016 25.93 25.93 25.8137 25.92 11,734
02/25/2016 25.77 25.89 25.75 25.89 18,974
02/24/2016 25.51 25.77 25.43 25.76 23,372
02/23/2016 25.72 25.72 25.6 25.67 33,265
02/22/2016 25.89 25.89 25.69 25.74 27,219
02/19/2016 25.59 25.78 25.5 25.74 31,971
02/18/2016 25.64 25.75 25.64 25.7 11,076
02/17/2016 25.56 25.75 25.56 25.68 58,293
02/16/2016 25.54 25.67 25.45 25.58 28,700
02/12/2016 25.47 25.47 25.35 25.45 23,343
02/11/2016 25.37 25.42 25.24 25.32 48,791
02/10/2016 25.45 25.47 25.35 25.47 33,087
02/09/2016 25.68 25.69 25.53 25.65 134,194
02/08/2016 25.8 25.8778 25.46 25.7 40,848
02/05/2016 26.05 26.13 25.82 25.87 20,885
02/04/2016 26.13 26.15 26.04 26.1 9,194
02/03/2016 26.14 26.32 26.04 26.04 22,080
02/02/2016 25.96 26.21 25.96 26.19 7,376
02/01/2016 26.08 26.27 26.08 26.18 26,256
01/29/2016 26.16 26.26 26.15 26.16 15,335
01/28/2016 26.24 26.24 26.06 26.08 14,876
01/27/2016 26.14 26.2 26.05 26.11 17,039
01/26/2016 25.95 26.33 25.95 26.08 52,865
01/25/2016 26.03 26.1798 25.97 26.019 16,541
01/22/2016 26.2 26.2 26.005 26.11 16,217
01/21/2016 26.19 26.29 26.02 26.08 20,074
01/20/2016 26.01 26.28 25.9 26.12 16,763
01/19/2016 26.16 26.29 26.07 26.24 17,157
01/15/2016 26.2 26.2 25.65 26.11 17,603
01/14/2016 26.28 26.28 26.15 26.15 16,750
01/13/2016 26.23 26.26 26.11 26.11 9,706
01/12/2016 26.4 26.4 26.1 26.26 27,600
01/11/2016 26.43 26.43 26.25 26.275 29,664
01/08/2016 26.37 26.4699 26.2 26.43 34,957
01/07/2016 26.21 26.63 26.18 26.52 9,962
01/06/2016 26.86 26.86 26.39 26.53 21,107
01/05/2016 26.84 27.01 26.84 26.86 29,343
01/04/2016 26.33 26.8 26.33 26.73 40,187
12/31/2015 26.33 26.6 26.33 26.55 5,310
12/30/2015 26.2 26.72 26.2 26.68 23,255
12/29/2015 26.23 26.41 26.23 26.35 18,271
12/28/2015 26.32 26.38 26.24 26.28 11,235
12/24/2015 26.3662 26.3662 26.22 26.31 2,070
12/23/2015 26.16 26.33 26.15 26.3 14,364
12/22/2015 26.3 26.3 26.23 26.257 13,605
12/21/2015 26.25 26.3 26.09 26.3 12,976
12/18/2015 26.13 26.2 26.1101 26.16 8,421
12/17/2015 26.08 26.16 26.06 26.09 8,007
12/16/2015 25.86 26.03 25.79 26.03 12,649
12/15/2015 25.96 25.96 25.5859 25.72 13,861
12/14/2015 26.24 26.24 25.61 25.68 34,384
12/11/2015 26.08 26.21 26.08 26.2 10,935
12/10/2015 26.23 26.2799 26.18 26.19 7,221
12/09/2015 26.38 26.4199 26.18 26.33 14,462
12/08/2015 26.12 26.37 26.12 26.37 9,753
12/07/2015 26.23 26.38 26.18 26.2301 16,397
12/04/2015 26.12 26.32 26.12 26.31 5,556
12/03/2015 26.18 26.309 26.1714 26.3 48,021
12/02/2015 26.2 26.24 26.18 26.23 14,976
12/01/2015 26.25 26.26 26.1501 26.25 38,195
11/30/2015 26.12 26.25 26.12 26.18 43,572
11/27/2015 26.18 26.18 26.12 26.18 17,646
11/25/2015 26.218 26.2251 26.14 26.19 18,709
11/24/2015 26.158 26.25 26.158 26.2399 40,242
11/23/2015 26.26 26.26 26.1417 26.1999 18,815
11/20/2015 26.21 26.29 26.16 26.22 77,473
11/19/2015 26.23 26.2644 26.15 26.26 44,601
11/18/2015 26.17 26.25 26.164 26.25 6,384
11/17/2015 26.12 26.28 26.12 26.16 16,153
11/16/2015 26.14 26.2838 26.13 26.15 8,155
11/13/2015 26.17 26.29 26.17 26.22 13,882
11/12/2015 26.12 26.39 26.12 26.38 11,896
11/11/2015 26.62 26.7599 26.52 26.7 16,750
11/10/2015 26.94 26.99 26.62 26.63 33,677
11/09/2015 26.92 26.94 26.64 26.94 11,610
11/06/2015 26.94 26.9499 26.76 26.89 25,928
11/05/2015 26.88 27.019 26.86 26.97 11,955
11/04/2015 26.94 27 26.66 26.93 17,272
11/03/2015 26.9 26.9 26.81 26.86 9,640
11/02/2015 26.68 26.91 26.68 26.89 25,933
10/30/2015 26.88 26.88 26.8 26.82 13,280
10/29/2015 26.72 26.9 26.72 26.9 10,331
10/28/2015 26.88 26.9 26.8301 26.87 9,908
10/27/2015 26.88 26.8899 26.75 26.85 7,682
10/26/2015 26.73 26.88 26.7 26.88 19,104
10/23/2015 26.75 26.89 26.75 26.83 27,367
10/22/2015 26.75 26.82 26.66 26.81 24,094
10/21/2015 26.6 26.63 26.5345 26.59 17,393
10/20/2015 26.5 26.6 26.4 26.57 12,642
10/19/2015 26.41 26.49 26.4 26.48 13,752
10/16/2015 26.41 26.41 26.23 26.4 17,544
10/15/2015 26.12 26.4 26.08 26.4 19,449
10/14/2015 26.2 26.2 26.07 26.15 10,591
10/13/2015 26.26 26.26 26.15 26.2 12,168
10/12/2015 26.352 26.352 26.15 26.23 7,425
10/09/2015 26.27 26.35 26.1 26.35 17,233
10/08/2015 26.0362 26.31 26.0362 26.31 5,199
10/07/2015 26.08 26.09 25.99 26.0354 8,018
10/06/2015 25.91 26.08 25.88 26.04 11,477
10/05/2015 25.64 25.98 25.64 25.87 16,305
10/02/2015 25.61 25.72 25.51 25.63 35,140
10/01/2015 25.8 25.84 25.69 25.7 13,521
09/30/2015 25.93 26.08 25.85 25.85 13,203
09/29/2015 26.09 26.09 25.78 25.9083 11,030
09/28/2015 26.17 26.1796 26.04 26.04 8,565
09/25/2015 26.0509 26.38 26.0509 26.25 12,506
09/24/2015 26.04 26.15 25.95 26.11 16,966
09/23/2015 26.3 26.3 25.99 26 24,465
09/22/2015 26.15 26.25 26.08 26.23 14,929
09/21/2015 26.24 26.44 26.07 26.25 10,552
09/18/2015 26.32 26.43 26.212 26.35 11,351
09/17/2015 26.09 26.47 26.05 26.33 12,290
09/16/2015 25.95 26.14 25.95 26.11 9,344
09/15/2015 25.99 26.09 25.95 26.02 11,777
09/14/2015 25.9 26.03 25.9 25.98 6,856
09/11/2015 26.06 26.06 25.95 25.95 7,194
09/10/2015 26.04 26.06 25.93 26.06 5,118
09/09/2015 25.99 26.05 25.94 26.01 10,221
09/08/2015 26.01 26.12 25.9401 26.05 6,432
09/04/2015 26.02 26.1199 25.87 25.99 8,355
09/03/2015 26.03 26.16 25.94 26.094 9,827
09/02/2015 26.06 26.25 26.02 26.06 6,805
09/01/2015 25.97 26.23 25.91 26.14 10,333
08/31/2015 25.93 26.3075 25.93 26.05 26,085
08/28/2015 25.91 26.16 25.91 26.13 9,186
08/27/2015 25.91 26.01 25.8501 26.01 13,926
08/26/2015 25.76 25.94 25.59 25.82 9,969
08/25/2015 25.55 25.85 25.55 25.74 14,756
08/24/2015 25.29 25.87 24.9 25.85 32,993
08/21/2015 26.09 26.17 25.96 26.04 30,751
08/20/2015 26.23 26.23 26.02 26.02 4,953
08/19/2015 26.16 26.32 26.09 26.11 9,751
08/18/2015 26.3163 26.33 26.19 26.19 8,172
08/17/2015 26.19 26.28 26.19 26.2706 10,265
08/14/2015 26.27 26.3 26.19 26.3 8,440
08/13/2015 26.49 26.49 26.19 26.3 17,375
08/12/2015 26.83 26.9 26.77 26.86 12,799
08/11/2015 26.91 26.93 26.79 26.9 22,029
08/10/2015 26.72 27.04 26.72 26.89 27,286
08/07/2015 26.74 26.84 26.685 26.72 9,226
08/06/2015 26.83 26.85 26.68 26.82 17,034
08/05/2015 26.7 26.86 26.68 26.81 12,007
08/04/2015 26.84 26.8641 26.6101 26.8587 5,915
08/03/2015 26.83 26.88 26.78 26.84 5,168
07/31/2015 26.71 26.84 26.71 26.84 4,834
07/30/2015 26.64 26.7741 26.6301 26.7441 5,373
07/29/2015 26.8 26.8 26.6 26.7312 16,781
07/28/2015 26.62 26.78 26.56 26.77 11,095
07/27/2015 26.56 26.79 26.56 26.68 15,388
07/24/2015 26.38 26.65 26.38 26.64 5,727
07/23/2015 26.64 26.64 26.38 26.5 13,712
07/22/2015 26.62 26.63 26.4201 26.5 3,613
07/21/2015 26.51 26.64 26.5 26.6204 8,991
07/20/2015 26.72 26.72 26.4787 26.68 22,449
07/17/2015 26.64 26.74 26.3 26.74 27,565
07/16/2015 26.57 26.82 26.57 26.78 22,511
07/15/2015 26.39 26.69 26.39 26.598 12,367
07/14/2015 26.2567 26.54 26.2567 26.52 11,017
07/13/2015 26.08 26.35 26.08 26.34 16,105
07/10/2015 26.08 26.24 26.08 26.15 7,113
07/09/2015 26.15 26.25 26.0701 26.22 13,071
07/08/2015 26.95 26.95 26.002 26.11 22,697
07/07/2015 26 26.1086 25.98 26.07 8,482
07/06/2015 26 26.0936 25.98 26.05 17,001
07/02/2015 25.99 26.05 25.98 26.0373 8,637
07/01/2015 25.7787 25.92 25.7787 25.91 10,904
06/30/2015 25.91 25.93 25.73 25.73 6,951
06/29/2015 25.61 25.8 25.61 25.76 10,831
06/26/2015 25.77 25.8165 25.69 25.69 18,415
06/25/2015 25.89 25.89 25.7539 25.78 8,239
06/24/2015 25.71 25.94 25.71 25.89 9,153
06/23/2015 25.75 25.77 25.61 25.77 10,438
06/22/2015 25.7132 25.72 25.61 25.67 14,071
06/19/2015 25.71 25.768 25.6347 25.6899 13,526
06/18/2015 25.97 25.9797 25.74 25.74 11,844
06/17/2015 25.945 25.96 25.82 25.87 5,936
06/16/2015 25.86 26 25.86 25.93 10,365
06/15/2015 26.01 26.01 25.85 25.8791 12,998
06/12/2015 25.986 26 25.91 25.95 4,028
06/11/2015 25.89 26.01 25.8701 26.01 5,191
06/10/2015 25.85 26.09 25.8301 25.85 11,663
06/09/2015 26.12 26.12 25.89 25.89 18,487
06/08/2015 26.19 26.31 26.04 26.09 10,525
06/05/2015 26.35 26.43 26.33 26.35 11,006
06/04/2015 26.34 26.51 26.3 26.51 14,294
06/03/2015 26.225 26.29 26.18 26.27 9,524
06/02/2015 26.02 26.24 26.02 26.18 10,433
06/01/2015 26.34 26.34 26.11 26.2 7,796
05/29/2015 26.38 26.38 26.12 26.16 12,487
05/28/2015 26.34 26.38 26.25 26.25 11,913
05/27/2015 26.39 26.4399 26.2508 26.31 8,566
05/26/2015 26.19 26.37 26.09 26.37 9,061
05/22/2015 26.01 26.25 26.01 26.25 4,790
05/21/2015 26.06 26.19 26.04 26.15 7,282
05/20/2015 26.03 26.05 25.94 26 9,110
05/19/2015 25.9 26.05 25.8644 25.99 18,874
05/18/2015 25.93 25.97 25.89 25.93 12,378
05/15/2015 26.04 26.04 25.89 25.93 40,255
05/14/2015 26.05 26.25 25.84 26.07 12,489
05/13/2015 25.89 26.05 25.7 25.99 21,665
05/12/2015 26.13 26.14 25.89 26.09 30,299
05/11/2015 26.27 26.2801 26 26.15 20,897
05/08/2015 26.21 26.61 26.21 26.28 16,903
05/07/2015 26.04 26.5 26.04 26.05 9,618
05/06/2015 26.7 26.7 26.01 26.04 29,254
05/05/2015 26.63 26.68 26.6 26.67 6,028
05/04/2015 26.61 26.72 26.585 26.67 10,622
05/01/2015 26.63 26.75 26.58 26.68 7,787
04/30/2015 26.81 26.81 26.63 26.63 9,345
04/29/2015 26.8 26.84 26.74 26.79 5,139
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?