Historical Stock Prices

(ETF)
TILT 
$94.35
*  
0.18
0.19%
Get TILT Alerts
*Delayed - data as of Dec. 2, 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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 94.35 94.66 94.06 94.35 21,297
12/01/2016 94.84 94.85 94.1532 94.17 9,854
11/30/2016 94.94 94.95 94.572 94.7445 18,569
11/29/2016 94.4 94.92 94.26 94.54 28,333
11/28/2016 94.9 95.05 94.4628 94.49 9,788
11/25/2016 95.04 95.23 95 95.23 12,630
11/23/2016 94.69 94.93 94.4 94.93 11,789
11/22/2016 94.15 94.68 94.03 94.68 55,719
11/21/2016 93.77 94.085 93.7 93.94 21,363
11/18/2016 93.533 93.545 93.27 93.36 13,406
11/17/2016 93.16 93.5054 93.16 93.42 14,024
11/16/2016 92.7301 92.9076 92.62 92.84 7,142
11/15/2016 92.49 93.09 92.41 93.08 31,330
11/14/2016 92.59 92.711 91.94 92.35 37,296
11/11/2016 90.9 91.8 90.89 91.8 5,673
11/10/2016 91 91.62 90.585 91.14 10,892
11/09/2016 88.5 90.7257 88.5 90.47 14,315
11/08/2016 88.9 89.22 88.8142 89 31,520
11/07/2016 87.92 88.5748 87.92 88.5676 12,076
11/04/2016 86.6 87.3084 86.6 86.68 12,542
11/03/2016 86.85 87.31 86.5738 86.58 7,384
11/02/2016 87.37 87.415 86.88 86.98 21,075
11/01/2016 89.15 89.15 87.07 87.54 10,529
10/31/2016 89 89 88.2344 88.415 14,818
10/28/2016 88.61 88.92 87.96 88.17 7,707
10/27/2016 89.85 89.85 88.52 88.52 10,024
10/26/2016 88.885 89.3924 88.885 89.06 22,067
10/25/2016 89.61 89.61 89.26 89.26 10,549
10/24/2016 89.66 89.93 89.58 89.712 5,865
10/21/2016 89.172 89.375 89.172 89.31 8,761
10/20/2016 89.375 89.5 89.1199 89.4 10,966
10/19/2016 89.2 89.77 89.2 89.655 2,875
10/18/2016 89.23 89.39 89.15 89.15 15,839
10/17/2016 89.01 89.01 88.57 88.57 5,333
10/14/2016 89.65 89.68 88.8 88.8 8,178
10/13/2016 88.75 89.125 88.4072 88.855 6,194
10/12/2016 89.327 89.48 89.327 89.41 2,897
10/11/2016 90.29 90.29 89.005 89.33 13,904
10/10/2016 90.7943 90.7943 90.451 90.4812 4,857
10/07/2016 90.19 90.1999 89.92 89.99 10,939
10/06/2016 89.9 90.37 89.9 90.32 7,218
10/05/2016 90.04 90.518 90.03 90.3152 5,977
10/04/2016 90.25 90.2796 89.6 89.81 4,268
10/03/2016 90.14 90.1728 89.77 90.1728 3,321
09/30/2016 89.93 90.65 89.93 90.6374 21,741
09/29/2016 90.395 90.58 89.4 89.82 10,040
09/28/2016 90.137 90.43 89.515 90.43 10,234
09/27/2016 89.21 89.7764 89.21 89.75 3,307
09/26/2016 89.89 89.89 89.38 89.47 8,654
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
*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?