Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tier REIT
(NY:
TIER
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
18.75
18.83
18.40
18.64
255,362
-0.07(-0.36%)
Jan 30, 2018
18.68
18.89
18.68
18.70
209,778
-0.02(-0.10%)
Jan 29, 2018
19.00
19.00
18.72
18.72
155,162
-0.34(-1.76%)
Jan 26, 2018
19.16
19.18
18.85
19.06
161,091
-0.03(-0.15%)
Jan 25, 2018
18.96
19.08
18.94
19.09
107,500
+0.10(+0.51%)
Jan 24, 2018
19.23
19.26
18.99
18.99
205,188
-0.22(-1.15%)
Jan 23, 2018
18.79
19.26
18.71
19.21
191,114
+0.46(+2.46%)
Jan 22, 2018
18.67
18.85
18.59
18.75
190,226
+0.00(+0.00%)
Jan 19, 2018
18.54
18.81
18.48
18.75
140,446
+0.15(+0.83%)
Jan 18, 2018
18.69
18.79
18.34
18.60
332,393
-0.18(-0.97%)
Jan 17, 2018
18.70
18.84
18.63
18.78
165,997
+0.09(+0.46%)
Jan 16, 2018
18.91
19.15
18.68
18.69
196,752
-0.15(-0.81%)
Jan 12, 2018
18.85
18.85
18.85
0
+0.07(+0.36%)
Jan 11, 2018
18.66
18.86
18.52
18.78
236,883
+0.13(+0.72%)
Jan 10, 2018
18.89
18.65
245,961
-0.17(-0.92%)
Jan 09, 2018
18.97
18.99
18.74
18.82
217,666
-0.12(-0.61%)
Jan 08, 2018
18.94
19.03
18.81
18.93
266,879
-0.01(-0.05%)
Jan 05, 2018
18.94
19.04
18.82
18.94
188,095
+0.07(+0.36%)
Jan 04, 2018
19.39
19.42
18.88
18.88
236,809
-0.45(-2.33%)
Jan 03, 2018
19.45
19.69
19.26
19.33
160,488
-0.19(-0.98%)
Jan 02, 2018
19.58
19.68
19.45
19.52
147,973
-0.06(-0.29%)
Dec 29, 2017
19.58
19.58
19.58
0
-0.18(-0.92%)
Dec 28, 2017
19.65
19.79
19.39
19.76
161,219
+0.14(+0.73%)
Dec 27, 2017
19.70
19.73
19.50
19.62
125,602
-0.02(-0.10%)
Dec 26, 2017
19.49
19.65
19.45
19.64
131,862
+0.16(+0.84%)
Dec 22, 2017
19.44
19.58
19.35
19.47
119,952
+0.17(+0.90%)
Dec 21, 2017
19.19
19.36
19.17
19.30
152,063
+0.11(+0.55%)
Dec 20, 2017
19.23
19.39
19.15
19.19
357,929
-0.04(-0.20%)
Dec 19, 2017
19.71
19.89
19.16
19.23
258,726
-0.47(-2.39%)
Dec 18, 2017
19.16
19.70
19.13
19.70
319,925
+0.62(+3.27%)
Dec 15, 2017
18.87
19.18
18.87
19.08
482,255
+0.28(+1.48%)
Dec 14, 2017
18.77
18.91
18.65
18.80
275,863
+0.09(+0.46%)
Dec 13, 2017
18.50
18.78
18.50
18.71
179,416
+0.15(+0.82%)
Dec 12, 2017
18.68
18.75
18.53
18.56
200,214
-0.06(-0.31%)
Dec 11, 2017
18.85
18.86
18.48
18.62
200,708
-0.27(-1.41%)
Dec 08, 2017
18.94
19.04
18.86
18.88
206,130
+0.00(+0.00%)
Dec 07, 2017
18.62
18.89
18.56
200,786
+0.00(+0.00%)
Dec 06, 2017
18.64
18.67
18.47
18.62
186,354
+0.00(+0.00%)
Dec 05, 2017
18.88
18.91
18.59
18.62
159,806
-0.33(-1.76%)
Dec 04, 2017
18.92
18.92
18.77
18.95
181,080
+0.10(+0.50%)
Dec 01, 2017
19.06
19.19
18.79
18.86
181,389
-0.20(-1.05%)
Nov 30, 2017
19.03
19.11
18.80
19.06
244,647
+0.07(+0.35%)
Nov 29, 2017
18.70
19.02
18.63
18.99
225,521
+0.30(+1.63%)
Nov 28, 2017
18.70
18.85
18.57
18.68
193,333
-0.01(-0.05%)
Nov 27, 2017
18.86
18.86
18.68
18.69
217,325
-0.13(-0.71%)
Nov 24, 2017
18.88
18.93
18.78
18.83
51,821
-0.01(-0.05%)
Nov 22, 2017
18.87
19.00
18.71
18.84
148,068
-0.02(-0.10%)
Nov 21, 2017
18.63
18.92
18.61
18.86
265,173
+0.23(+1.23%)
Nov 20, 2017
18.40
18.64
18.31
18.63
170,520
+0.26(+1.40%)
Nov 17, 2017
18.23
18.39
18.23
18.37
124,765
+0.01(+0.05%)
Nov 16, 2017
18.03
18.41
17.92
18.36
153,516
+0.37(+2.06%)
Nov 15, 2017
18.28
18.40
17.97
17.99
162,065
-0.42(-2.27%)
Nov 14, 2017
18.13
18.47
18.13
18.41
123,127
+0.24(+1.31%)
Nov 13, 2017
18.14
18.25
17.91
18.17
247,849
+0.07(+0.37%)
Nov 10, 2017
18.12
18.39
18.09
18.10
131,182
-0.09(-0.47%)
Nov 09, 2017
18.93
18.93
17.99
18.19
212,646
-0.62(-3.29%)
Nov 08, 2017
18.67
18.88
18.59
18.81
142,641
+0.04(+0.20%)
Nov 07, 2017
18.76
18.87
18.67
18.77
132,737
+0.04(+0.20%)
Nov 06, 2017
18.78
18.84
18.55
18.73
88,339
+0.09(+0.46%)
Nov 03, 2017
18.81
18.88
18.63
18.65
98,278
-0.25(-1.31%)
Nov 02, 2017
18.50
18.92
18.50
18.89
132,022
+0.31(+1.69%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.