Historical Stock Prices

TOO 
$17.46
*  
0.44
2.59%
Get TOO Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 16.75 17.68 16.75 17.46 537,118
08/27/2015 15.95 17.1 15.65 17.02 529,144
08/26/2015 15.6 15.9299 15.16 15.59 508,092
08/25/2015 16.01 16.275 15.48 15.5 649,789
08/24/2015 15.12 16.29 13.7401 15.35 605,120
08/21/2015 16.33 16.49 15.56 16.16 520,545
08/20/2015 16.89 16.97 16.05 16.31 355,848
08/19/2015 16.97 17.57 16.31 16.9 439,026
08/18/2015 17.6 17.6 17.1633 17.42 424,606
08/17/2015 16.99 17.45 16.67 17.35 482,748
08/14/2015 16.96 17.5 16.55 17.04 255,668
08/13/2015 17.13 17.22 16.51 17.08 283,668
08/12/2015 16.42 17.25 16.27 17.21 453,596
08/11/2015 16.41 16.8999 16.12 16.51 296,169
08/10/2015 16.01 16.5999 15.65 16.56 436,080
08/07/2015 17.23 17.4399 16.08 16.15 451,473
08/06/2015 16.19 17.88 15.83 17.29 552,331
08/05/2015 16.78 17.33 16 16.05 466,525
08/04/2015 16.97 17.55 16.225 16.52 584,331
08/03/2015 17.23 17.52 16.68 16.79 386,715
07/31/2015 16.93 17.41 16.78 17.29 420,675
07/30/2015 17.11 17.34 16.715 16.87 263,897
07/29/2015 16.33 17.23 16.25 17.16 209,876
07/28/2015 15.94 16.65 15.94 16.28 191,093
07/27/2015 16.89 16.89 15.8301 15.92 261,315
07/24/2015 16.7 17.56 16.66 16.96 566,633
07/23/2015 16.58 16.9599 16.2 16.73 587,157
07/22/2015 17.14 17.65 16.47 16.69 380,164
07/21/2015 17.67 18.53 17.11 17.18 397,235
07/20/2015 18.49 18.49 17.75 17.81 346,027
07/17/2015 19.31 19.44 18.21 18.66 319,122
07/16/2015 19.3 19.53 19.2 19.39 162,787
07/15/2015 19.22 19.61 19.01 19.37 172,751
07/14/2015 19.73 20.12 19.11 19.46 152,130
07/13/2015 19.44 20.15 19.16 19.8 194,400
07/10/2015 19.63 19.88 19.33 19.41 175,765
07/09/2015 19.82 20.07 19.57 20 238,260
07/08/2015 19.58 19.94 19.07 19.51 296,301
07/07/2015 19.71 20.04 19.2 19.87 251,898
07/06/2015 19.2 20.25 19.19 19.77 320,031
07/02/2015 19.79 20 19.27 19.47 210,323
07/01/2015 20.24 20.38 19.77 19.96 269,213
06/30/2015 19.81 20.23 19.21 20.23 848,240
06/29/2015 19.9 20.03 19.42 19.45 179,959
06/26/2015 19.96 20.25 19.9 20.15 110,105
06/25/2015 20.7 21.33 19.86 20 194,098
06/24/2015 21.37 21.4399 20.67 20.68 122,036
06/23/2015 21.18 21.39 20.94 21.37 104,915
06/22/2015 20.17 21.235 20.15 21.15 203,706
06/19/2015 20.73 20.78 19.55 20.01 1,330,718
06/18/2015 20.96 21.074 20.6 20.88 228,057
06/17/2015 21 21.07 20.76 20.93 256,057
06/16/2015 20.55 21.12 20.39 20.87 245,454
06/15/2015 20.96 21.0546 19.95 20.31 463,625
06/12/2015 21.28 21.31 21 21.11 131,895
06/11/2015 21.55 22.18 21.02 21.37 149,428
06/10/2015 21.99 22.23 21.43 21.55 263,302
06/09/2015 21.64 21.87 21.51 21.81 123,886
06/08/2015 21.68 21.94 21.42 21.5 181,903
06/05/2015 21.49 22.06 21.43 21.76 108,605
06/04/2015 21.61 21.7141 21.31 21.63 135,159
06/03/2015 22.09 22.3 21.4 21.79 135,474
06/02/2015 22.13 22.48 22 22.18 248,419
06/01/2015 22.24 22.28 21.71 22.12 253,384
05/29/2015 22.81 23.04 22.3 22.35 149,813
05/28/2015 22.82 22.84 22.34 22.81 125,714
*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?