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 (%)
Feb 28, 2018
18.12
18.22
17.81
17.84
155,312
-0.19(-1.06%)
Feb 27, 2018
18.65
18.67
18.01
18.03
151,581
-0.63(-3.40%)
Feb 26, 2018
18.48
18.67
18.32
18.67
139,557
+0.28(+1.51%)
Feb 23, 2018
18.42
18.52
17.99
18.39
147,934
+0.05(+0.26%)
Feb 22, 2018
18.18
18.44
18.08
18.34
147,300
+0.19(+1.06%)
Feb 21, 2018
18.45
18.60
18.15
18.15
197,396
-0.28(-1.51%)
Feb 20, 2018
18.37
18.79
18.36
18.43
181,766
-0.06(-0.31%)
Feb 16, 2018
18.48
18.48
18.48
0
+0.39(+2.18%)
Feb 15, 2018
17.67
18.15
17.59
18.09
212,781
+0.48(+2.73%)
Feb 14, 2018
17.27
17.83
17.12
17.61
322,655
+0.20(+1.16%)
Feb 13, 2018
17.07
17.53
16.85
17.41
252,586
+0.36(+2.14%)
Feb 12, 2018
17.06
17.10
16.36
17.04
337,273
+0.01(+0.06%)
Feb 09, 2018
16.68
17.13
16.63
17.03
229,239
+0.48(+2.90%)
Feb 08, 2018
16.76
16.97
16.55
16.55
324,786
-0.22(-1.32%)
Feb 07, 2018
16.80
17.04
16.75
16.77
285,578
-0.12(-0.68%)
Feb 06, 2018
17.10
17.55
16.80
16.89
352,685
-0.55(-3.14%)
Feb 05, 2018
18.07
18.14
17.07
17.44
224,053
-0.63(-3.51%)
Feb 02, 2018
18.10
18.23
18.07
18.07
261,396
-0.13(-0.74%)
Feb 01, 2018
18.61
18.65
18.13
18.20
221,576
-0.43(-2.32%)
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%)
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
.