Quantcast

Historical Stock Prices

TS 
$37.01
*  
0.03
0.08%
Get TS Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading TS now
Exchange:NYSE
Industry: Basic Industries
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 20-APR-2018 TO 20-JUL-2018

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.
07/20/2018 36.91 37.34 36.91 37.01 1,185,938
07/19/2018 36.69 37.13 36.65 37.04 1,030,274
07/18/2018 36.86 37.36 36.555 37.12 1,446,930
07/17/2018 36.57 37.17 36.57 37.06 1,807,831
07/16/2018 37.54 37.59 37.11 37.18 1,700,568
07/13/2018 37.17 37.7001 37.17 37.56 959,665
07/12/2018 37.56 37.72 37.27 37.59 1,346,288
07/11/2018 36.92 37.64 36.81 37.21 2,636,939
07/10/2018 38.75 39.04 38.58 38.83 1,156,332
07/09/2018 38.57 38.79 38.4 38.72 1,157,553
07/06/2018 37.29 37.77 37.11 37.68 1,100,435
07/05/2018 37.35 37.46 37.03 37.09 1,423,554
07/03/2018 37.06 37.36 36.85 37.03 1,308,405
07/02/2018 36.36 36.62 36 36.46 1,957,266
06/29/2018 36.53 37.05 36.37 36.39 1,552,444
06/28/2018 36.46 36.875 36.2 36.57 2,081,760
06/27/2018 36.74 37.33 36.44 36.5 3,353,487
06/26/2018 35.21 35.72 34.89 35.67 1,444,154
06/25/2018 36.31 36.37 35.06 35.31 2,877,734
06/22/2018 36.37 36.73 36.15 36.44 1,972,845
06/21/2018 34.8 34.83 34.54 34.65 2,369,411
06/20/2018 34.92 35.375 34.5401 35.12 1,996,346
06/19/2018 34.54 34.775 34.31 34.68 1,503,328
06/18/2018 34.67 35.3 34.67 34.86 2,133,318
06/15/2018 35.92 35.95 34.985 35.42 2,982,667
06/14/2018 36.73 36.91 36.49 36.72 1,346,204
06/13/2018 36.76 36.82 36.35 36.4 970,368
06/12/2018 37.08 37.15 36.56 36.64 1,747,567
06/11/2018 36.86 37.26 36.76 37.05 1,336,604
06/08/2018 36.93 37.01 36.38 36.68 1,298,972
06/07/2018 36.6 36.93 36.38 36.53 2,050,195
06/06/2018 35.63 36.19 35.49 36.06 1,479,586
06/05/2018 35.37 35.845 35.33 35.7 1,538,429
06/04/2018 35.82 36.14 35.43 35.67 1,512,784
06/01/2018 36.29 36.38 35.93 36.18 1,900,633
05/31/2018 36.98 37.21 35.78 35.9 3,134,558
05/30/2018 36.47 37.62 36.46 37.3 2,949,191
05/29/2018 36.28 37.06 36.21 36.39 3,131,434
05/25/2018 37.22 37.47 36.6 37.39 2,587,513
05/24/2018 38.27 38.62 38.1 38.18 1,702,226
05/23/2018 38.74 39 38.54 38.92 1,252,605
05/22/2018 39.98 40.14 39.16 39.3 1,429,370
05/21/2018 40.48 40.53 39.695 40.09 1,298,842
05/18/2018 40.11 40.39 40.01 40.11 2,094,715
05/17/2018 39.91 40.64 39.82 40.35 2,969,811
05/16/2018 39.45 39.585 39.09 39.49 2,825,510
05/15/2018 38.6 38.9 38.33 38.76 2,116,130
05/14/2018 38.91 39.09 38.48 38.51 1,423,442
05/11/2018 39.06 39.06 38.55 38.68 2,323,856
05/10/2018 38.7 38.9 38.42 38.68 2,156,854
05/09/2018 38.77 39.1 38.65 38.68 1,445,638
05/08/2018 38.61 38.89 38.18 38.85 2,222,010
05/07/2018 38.87 39.48 38.81 38.89 1,035,844
05/04/2018 38.33 38.77 38.24 38.65 1,790,716
05/03/2018 39.06 39.16 38.23 38.77 2,503,711
05/02/2018 38.19 38.76 38 38.58 2,885,073
05/01/2018 37.37 37.41 36.83 37.39 2,418,764
04/30/2018 37.93 38.02 37.38 37.38 2,051,249
04/27/2018 37.11 37.38 36.72 37.19 2,897,245
04/26/2018 37.69 37.71 37.13 37.2 2,024,281
04/25/2018 37.04 37.43 36.71 37.2 1,556,871
04/24/2018 37.93 38.21 37.41 37.72 2,669,790
04/23/2018 37.65 38 37.5 37.66 2,461,123
04/20/2018 37.57 37.82 37.29 37.6 2,835,966
*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?

Smart Portfolio