Historical Stock Prices

TOO 
$23.81
*  
0.21
0.89%
Get TOO Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading TOO 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 22-FEB-2015 TO 22-MAY-2015

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.
05/22/2015 23.6 24 23.4285 23.81 131,033
05/21/2015 23.15 23.75 23.07 23.6 129,319
05/20/2015 23.43 23.43 22.91 23.16 180,176
05/19/2015 22.99 23.46 22.805 23.33 589,079
05/18/2015 22.83 23.22 22.58 22.93 314,260
05/15/2015 22.44 22.675 22.05 22.51 366,583
05/14/2015 22.18 23.11 21.88 22.23 588,612
05/13/2015 21.94 22.21 21.56 21.83 136,600
05/12/2015 21.87 22.06 21.6385 21.77 121,222
05/11/2015 22.18 22.18 21.5 21.92 248,556
05/08/2015 22.34 22.4 22.1 22.21 210,636
05/07/2015 22.86 22.86 22.05 22.3 163,616
05/06/2015 23.27 23.27 22.44 22.94 308,220
05/05/2015 23.53 23.66 23.02 23.06 188,022
05/04/2015 23.5 24.03 23.18 23.27 525,066
05/01/2015 23.51 24.31 23.27 23.5 661,311
04/30/2015 23.24 23.51 22.55 23.46 224,646
04/29/2015 23.1 23.61 22.55 23.59 147,055
04/28/2015 23.09 23.16 22.43 23.1 150,898
04/27/2015 23.42 23.42 22.68 22.94 150,884
04/24/2015 23.56 23.56 22.86 23.34 148,407
04/23/2015 23.35 23.55 22.77 23.52 166,906
04/22/2015 23.15 23.64 23 23.26 144,317
04/21/2015 23.53 23.765 22.84 23.19 126,316
04/20/2015 23.37 23.8 23.37 23.42 109,168
04/17/2015 23.4 24.065 23.23 23.47 164,893
04/16/2015 24.13 24.72 23.48 23.6 241,508
04/15/2015 23 24.59 22.66 24.42 323,421
04/14/2015 22.7 23.74 22.7 22.88 130,149
04/13/2015 23.09 23.1 22.57 22.89 119,928
04/10/2015 22.13 23.2225 22.13 22.98 259,230
04/09/2015 22.09 22.73 21.7 22.24 187,114
04/08/2015 22.32 22.92 22.06 22.68 257,525
04/07/2015 22.38 23.08 22.22 22.33 167,350
04/06/2015 21.47 22.71 21.45 22.52 196,927
04/02/2015 21 21.82 20.95 21.43 313,857
04/01/2015 21.2 21.5 21 21.19 103,090
03/31/2015 21.15 21.71 21.1 21.11 169,325
03/30/2015 21.32 21.4099 20.69 21.29 163,279
03/27/2015 21.55 21.77 21.1 21.26 96,678
03/26/2015 21.54 21.89 21.33 21.57 120,217
03/25/2015 21.48 21.88 21 21.41 185,705
03/24/2015 21.36 21.852 21.24 21.3 144,471
03/23/2015 22.18 22.77 21.13 21.28 249,103
03/20/2015 22.64 22.925 22.07 22.26 615,993
03/19/2015 22.4 22.98 22.1021 22.66 306,832
03/18/2015 20.66 22.83 20.6 22.66 357,956
03/17/2015 20.07 21.195 19.99 20.89 161,074
03/16/2015 19.86 20.36 19.66 20.11 195,949
03/13/2015 20.27 20.4799 19.52 20.04 368,114
03/12/2015 20.62 20.84 20.31 20.37 110,793
03/11/2015 20.21 20.79 20.16 20.5 245,900
03/10/2015 20.39 20.5 20.15 20.22 134,685
03/09/2015 21.33 21.43 20.63 20.73 303,307
03/06/2015 21.18 21.49 21.09 21.23 157,333
03/05/2015 21.19 21.71 21.0201 21.39 100,529
03/04/2015 21.61 21.76 21.09 21.21 197,800
03/03/2015 21.58 22.055 21.53 21.67 449,263
03/02/2015 22.1 22.1 21.54 21.68 202,162
02/27/2015 21.13 22.03 20.916 21.94 429,254
02/26/2015 21.11 21.2 20.566 21 162,546
02/25/2015 21.06 21.25 20.8 20.93 227,703
02/24/2015 20.3 21.15 20.3 21.02 402,739
02/23/2015 20.63 20.71 20.05 20.27 214,812
*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?