Historical Stock Prices

(ETF)
TUTT 
$22.0615
*  
0.0785
0.35%
Get TUTT Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading TUTT now
Exchange:NASDAQ

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 22.08 22.082 22.03 22.05 4,921
09/22/2016 22.13 22.24 22.11 22.14 23,332
09/21/2016 21.98 22 21.83 22 16,256
09/20/2016 21.91 21.94 21.87 21.87 18,131
09/19/2016 21.9 21.97 21.8201 21.89 30,177
09/16/2016 21.78 21.86 21.751 21.85 12,386
09/15/2016 21.78 21.97 21.78 21.95 25,104
09/14/2016 21.85 21.85 21.66 21.83 26,248
09/13/2016 21.8 21.98 21.5501 21.98 59,659
09/12/2016 21.93 22.28 21.74 22.28 245,667
09/09/2016 21.79 21.79 21.77 21.77 14,095
09/08/2016 22.072 22.09 22.0542 22.09 2,830
09/07/2016 22.07 22.12 22.07 22.12 1,468
09/06/2016 22.052 22.12 22.041 22.12 5,462
09/02/2016 22.001 22.06 21.971 22.06 9,220
09/01/2016 21.9 21.97 21.89 21.97 2,777
08/31/2016 22.1 22.1 21.915 21.99 10,968
08/30/2016 21.965 22 21.9357 22 1,565
08/29/2016 22.04 22.08 22.01 22.08 8,463
08/26/2016 22.165 22.165 22 22.06 520
08/25/2016 21.9 22.07 21.9 22.07 3,366
08/24/2016 22.1 22.125 22.01 22.06 31,549
08/23/2016 22.19 22.23 22.16 22.19 25,444
08/22/2016 22.11 22.18 22.11 22.18 11,935
08/19/2016 22.16 22.18 22.13 22.18 554
08/18/2016 22.184 22.23 22.18 22.23 659
08/17/2016 22.1484 22.1973 22.14 22.18 4,357
08/16/2016 22.1489 22.1999 22.131 22.19 12,173
08/15/2016 22.21 22.29 22.1901 22.29 2,258
08/12/2016 22.2 22.23 22.16 22.23 11,778
08/11/2016 22.19 22.22 22.19 22.22 7,260
08/10/2016 22.18 22.21 22.1363 22.21 4,120
08/09/2016 22.18 22.28 22.18 22.25 5,867
08/08/2016 22.06 22.27 22.06 22.26 56,839
08/05/2016 22.2 22.23 22.195 22.23 2,392
08/04/2016 22.1299 22.1599 22.096 22.14 5,046
08/03/2016 22.0851 22.13 22.0851 22.13 469
08/02/2016 22.06 22.1 22.06 22.1 6,510
08/01/2016 22.08 22.17 22.06 22.17 16,899
07/29/2016 22.16 22.21 22.16 22.21 410
07/28/2016 22.07 22.17 22.07 22.17 8,806
07/27/2016 22.054 22.14 22.0301 22.14 8,147
07/26/2016 22.11 22.14 22.11 22.14 460
07/25/2016 22.02 22.09 22.02 22.09 29,476
07/22/2016 22.13 22.15 22.112 22.15 6,756
07/21/2016 22.11 22.11 22.06 22.09 1,674
07/20/2016 22.107 22.13 22.105 22.13 5,171
07/19/2016 22.09 22.12 22.09 22.12 630
07/18/2016 22.05 22.19 22.05 22.19 17,066
07/15/2016 22.06 22.1864 22.06 22.16 27,667
07/14/2016 22.12 22.16 22.12 22.16 10,316
07/13/2016 22.145 22.158 22.07 22.14 51,431
07/12/2016 22.13 22.15 22.11 22.15 2,448
07/11/2016 22.0126 22.0799 22.01 22.07 88,708
07/08/2016 22.42 22.42 21.85 22 19,070
07/07/2016 21.73 21.8731 21.73 21.81 7,017
07/06/2016 21.82 21.86 21.74 21.86 8,820
07/05/2016 21.806 21.84 21.805 21.84 798
07/01/2016 21.8299 21.9 21.8299 21.9 1,200
06/30/2016 21.68 21.79 21.6162 21.79 4,255
06/29/2016 21.46 21.6 21.46 21.6 3,895
06/28/2016 21.205 21.32 21.17 21.32 18,436
06/27/2016 21.03 21.0767 21 21.05 25,553
06/24/2016 21.24 21.24 21.06 21.15 951
06/23/2016 21.5307 21.62 21.5307 21.62 5,948
*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?