Historical Stock Prices

TIER 
$15.92
*  
0.05
0.31%
Get TIER Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading TIER now
Exchange:NYSE
Industry: Consumer Services
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: 3 Month, From 23-JUN-2016 TO 23-SEP-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.
09/23/2016 15.98 16.09 15.77 15.92 124,706
09/22/2016 15.95 16.15 15.81 15.97 133,397
09/21/2016 15.59 15.956 15.39 15.86 189,316
09/20/2016 16.13 16.13 15.63 15.67 194,183
09/19/2016 16.2 16.2 15.85 15.96 140,169
09/16/2016 15.68 16.22 15.61 16.22 816,171
09/15/2016 15.67 16.21 15.59 15.69 244,398
09/14/2016 15.3 15.65 15.29 15.49 308,962
09/13/2016 15.49 15.49 15.07 15.28 228,874
09/12/2016 15.45 15.66 15.4249 15.59 226,090
09/09/2016 16.15 16.18 15.36 15.45 300,721
09/08/2016 16.8 16.8109 16.31 16.32 145,303
09/07/2016 16.43 16.86 16.35 16.82 255,703
09/06/2016 16.15 16.34 16 16.34 146,329
09/02/2016 15.95 16.47 15.95 16.14 122,021
09/01/2016 15.99 16.12 15.82 15.93 155,253
08/31/2016 16.1 16.2 15.98 16.02 231,663
08/30/2016 16.08 16.19 15.89 16.08 159,523
08/29/2016 16.13 16.29 16.07 16.09 95,319
08/26/2016 16.31 16.59 16 16.12 95,350
08/25/2016 16.1 16.45 16.0525 16.29 107,243
08/24/2016 16.43 16.4999 16.12 16.18 90,367
08/23/2016 16.34 16.58 16.23 16.42 152,027
08/22/2016 15.94 16.28 15.8275 16.23 150,718
08/19/2016 16.16 16.2 15.9 15.97 128,863
08/18/2016 16.33 16.44 15.99 16.16 139,509
08/17/2016 16.21 16.35 16.02 16.33 156,730
08/16/2016 16.24 16.4 16.04 16.23 180,476
08/15/2016 16.35 16.49 16.24 16.4 152,138
08/12/2016 16.3 16.67 16.3 16.34 89,003
08/11/2016 16.48 16.5 16.11 16.36 220,890
08/10/2016 16.44 16.66 16.35 16.56 138,888
08/09/2016 16.17 16.62 16.1 16.5 237,862
08/08/2016 16.49 16.5745 16.17 16.25 175,014
08/05/2016 16.56 16.65 16.35 16.49 257,382
08/04/2016 16.76 16.84 16.53 16.56 118,683
08/03/2016 16.88 16.9 16.6701 16.8 144,748
08/02/2016 17.32 17.3309 16.93 16.98 181,123
08/01/2016 17.47 17.47 17.2278 17.36 168,135
07/29/2016 17.46 17.81 17.37 17.43 339,492
07/28/2016 17.38 17.56 17.34 17.49 119,578
07/27/2016 17.35 17.39 17.21 17.35 126,818
07/26/2016 17.6 17.64 17.32 17.37 162,252
07/25/2016 17.28 17.61 17.28 17.58 165,290
07/22/2016 17.16 17.48 17.16 17.31 136,560
07/21/2016 17.15 17.33 17.06 17.18 181,460
07/20/2016 17.22 17.31 17.12 17.25 163,727
07/19/2016 17.23 17.3 17.025 17.23 190,880
07/18/2016 16.7 17.28 16.63 17.26 332,134
07/15/2016 16.78 16.78 16.625 16.66 229,213
07/14/2016 16.79 16.95 16.7 16.71 338,083
07/13/2016 16.66 16.8 16.5601 16.75 272,494
07/12/2016 16.72 16.81 16.59 16.61 322,214
07/11/2016 16.51 16.76 16.37 16.72 228,669
07/08/2016 16.4 16.6 16.294 16.45 232,506
07/07/2016 16.23 16.32 16.1626 16.26 232,398
07/06/2016 16.4 16.52 16.17 16.25 241,390
07/05/2016 15.72 16.555 15.72 16.44 578,089
07/01/2016 15.29 15.67 15.29 15.65 564,367
06/30/2016 14.99 15.33 14.74 15.33 293,630
06/29/2016 14.68 15 14.6216 15 262,869
06/28/2016 14.37 14.72 14.3 14.69 411,259
06/27/2016 15.15 15.18 14.29 14.41 549,069
06/24/2016 15.18 15.66 15.0095 15.16 4,735,022
06/23/2016 15.11 15.63 15.11 15.44 472,632
*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?