Historical Stock Prices

(ETF)
TILT 
$90.21
*  
0.5799
0.64%
Get TILT Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading TILT now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 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 90.53 90.65 90.1708 90.21 23,943
09/22/2016 90.62 90.7899 90.4401 90.7899 9,229
09/21/2016 89.27 90.0099 88.97 90.0099 8,574
09/20/2016 89.35 89.35 88.98 89.03 6,908
09/19/2016 89.14 89.73 89.02 89.16 8,692
09/16/2016 89.18 89.3699 89.01 89.27 20,375
09/15/2016 88.51 89.6508 88.51 89.5099 11,642
09/14/2016 89.2136 89.246 88.59 88.6499 6,604
09/13/2016 89.47 89.47 88.52 88.76 8,591
09/12/2016 88.5 90.1699 88.5 90.0901 8,980
09/09/2016 90.42 90.42 89.06 89.06 11,902
09/08/2016 91.4 91.5199 91.28 91.37 8,366
09/07/2016 91.35 91.5 91.19 91.5 8,880
09/06/2016 91.38 91.38 90.85 91.1968 27,621
09/02/2016 90.97 91.04 90.86 91.005 7,256
09/01/2016 90.9 90.9 89.96 90.55 18,800
08/31/2016 90.88 90.88 90.256 90.71 18,330
08/30/2016 90.89 91.04 90.645 90.81 7,500
08/29/2016 90.37 91.05 90.37 90.845 5,930
08/26/2016 90.58 91.21 89.944 90.36 24,427
08/25/2016 90.34 90.7 90.34 90.51 20,136
08/24/2016 90.96 91.03 90.38 90.5 7,623
08/23/2016 91.23 91.31 91.14 91.2 9,327
08/22/2016 90.62 90.805 90.55 90.6538 4,633
08/19/2016 90.4999 90.8499 90.465 90.8 99,242
08/18/2016 90.63 90.8554 90.51 90.7701 8,542
08/17/2016 90.31 90.494 89.95 90.494 24,308
08/16/2016 91.01 91.01 90.475 90.475 17,343
08/15/2016 90.53 91.1599 90.53 91.02 20,567
08/12/2016 90.44 90.5599 90.19 90.4 16,014
08/11/2016 90.39 90.72 90.31 90.51 10,329
08/10/2016 90.5 90.5 89.93 89.99 23,909
08/09/2016 90.65 90.65 90.31 90.4765 196,419
08/08/2016 90.4 90.82 90.34 90.45 100,147
08/05/2016 89.76 90.67 89.76 90.37 20,852
08/04/2016 89.58 89.58 89.305 89.3957 89,300
08/03/2016 88.75 89.29 88.75 89.1999 5,072
08/02/2016 89.32 89.35 88.485 88.85 20,458
08/01/2016 89.71 90.0071 89.46 89.61 23,153
07/29/2016 89.6702 90.07 89.6702 89.801 8,480
07/28/2016 89.51 89.94 89.43 89.94 20,824
07/27/2016 89.82 90.02 89.38 89.68 7,066
07/26/2016 89.65 89.7 89.37 89.6372 11,204
07/25/2016 89.43 89.49 89.16 89.39 37,463
07/22/2016 89.13 89.72 89.08 89.71 16,224
07/21/2016 89.35 89.7 89.09 89.18 16,867
07/20/2016 89.33 89.66 89.33 89.61 64,547
07/19/2016 89.01 89.18 88.82 89.06 19,109
07/18/2016 89.2 89.43 89.15 89.43 12,592
07/15/2016 89.149 89.22 88.74 89.04 11,677
07/14/2016 89.34 89.39 88.99 89.09 16,070
07/13/2016 88.96 88.96 88.278 88.59 58,948
07/12/2016 88.16 88.92 88.16 88.66 10,271
07/11/2016 87.8 87.97 87.7157 87.8599 5,613
07/08/2016 86.8706 87.3505 86.83 87.23 7,501
07/07/2016 85.64 86.28 85.4238 85.53 12,596
07/06/2016 84.6762 85.555 84.6762 85.418 14,129
07/05/2016 85.282 85.282 84.89 85.21 4,641
07/01/2016 86.46 86.48 85.92 86.26 18,253
06/30/2016 84.8719 85.9 84.8719 85.9 33,611
06/29/2016 84.0499 84.78 84.0499 84.4949 15,938
06/28/2016 82.5 83.03 82.33 83.03 9,370
06/27/2016 83.53 83.53 81.2327 81.49 19,598
06/24/2016 86.33 86.33 83.88 83.88 21,552
06/23/2016 86.69 87.12 86.69 87.0688 20,133
*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?