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 (%)
Apr 30, 2018
18.65
18.71
18.42
18.43
101,736
-0.17(-0.94%)
Apr 27, 2018
18.41
18.71
18.41
18.60
101,349
+0.24(+1.32%)
Apr 26, 2018
18.21
18.49
18.13
18.36
105,577
+0.20(+1.12%)
Apr 25, 2018
18.13
18.33
18.05
18.16
145,820
+0.01(+0.05%)
Apr 24, 2018
18.10
18.26
17.99
18.15
176,847
+0.03(+0.16%)
Apr 23, 2018
18.19
18.32
17.95
18.12
118,613
-0.07(-0.37%)
Apr 20, 2018
18.19
18.28
18.00
18.18
109,507
-0.08(-0.42%)
Apr 19, 2018
18.56
18.56
18.02
18.26
150,840
-0.39(-2.08%)
Apr 18, 2018
18.53
18.78
18.50
18.65
331,753
+0.15(+0.79%)
Apr 17, 2018
18.01
18.52
17.98
18.50
191,620
+0.55(+3.08%)
Apr 16, 2018
17.66
18.06
17.60
17.95
131,163
+0.35(+1.98%)
Apr 13, 2018
17.79
17.90
17.51
17.60
180,019
-0.15(-0.82%)
Apr 12, 2018
17.92
17.93
17.69
17.75
137,671
-0.23(-1.29%)
Apr 11, 2018
17.82
18.09
17.82
17.98
121,999
+0.09(+0.49%)
Apr 10, 2018
17.84
18.00
17.70
17.89
118,125
+0.14(+0.76%)
Apr 09, 2018
17.88
18.00
17.74
17.76
91,890
-0.03(-0.16%)
Apr 06, 2018
17.92
18.15
17.75
17.79
164,427
-0.22(-1.24%)
Apr 05, 2018
18.21
18.29
17.93
18.01
97,166
-0.17(-0.96%)
Apr 04, 2018
18.07
18.34
17.94
18.18
207,646
+0.06(+0.32%)
Apr 03, 2018
17.74
18.20
17.69
18.13
152,956
+0.41(+2.30%)
Apr 02, 2018
17.87
17.98
17.56
17.72
175,306
-0.19(-1.08%)
Mar 29, 2018
17.91
17.91
17.91
0
-0.33(-1.81%)
Mar 28, 2018
17.77
18.25
17.74
18.24
188,760
+0.49(+2.79%)
Mar 27, 2018
17.76
18.00
17.54
17.75
160,862
+0.03(+0.16%)
Mar 26, 2018
17.53
17.79
17.46
17.72
140,955
+0.32(+1.84%)
Mar 23, 2018
18.06
18.18
17.36
17.40
188,128
-0.67(-3.70%)
Mar 22, 2018
18.16
18.49
18.06
18.07
135,044
-0.20(-1.11%)
Mar 21, 2018
18.26
18.38
18.01
18.27
113,596
-0.01(-0.05%)
Mar 20, 2018
18.45
18.48
18.17
18.28
115,825
-0.16(-0.89%)
Mar 19, 2018
18.57
18.57
18.26
18.45
99,366
-0.15(-0.78%)
Mar 16, 2018
18.39
18.66
18.34
18.59
259,111
+0.17(+0.95%)
Mar 15, 2018
18.38
18.46
18.17
18.42
119,569
+0.01(+0.05%)
Mar 14, 2018
18.33
18.59
18.33
18.41
100,720
+0.16(+0.85%)
Mar 13, 2018
18.37
18.52
18.17
18.25
168,330
-0.08(-0.42%)
Mar 12, 2018
18.40
18.48
18.18
18.33
141,305
-0.07(-0.37%)
Mar 09, 2018
18.27
18.42
18.00
18.40
115,186
+0.19(+1.06%)
Mar 08, 2018
18.26
18.43
18.17
18.20
115,216
+0.00(+0.00%)
Mar 07, 2018
18.21
18.20
171,388
+0.14(+0.80%)
Mar 06, 2018
17.95
18.17
17.67
18.06
187,466
+0.14(+0.80%)
Mar 05, 2018
18.16
18.39
17.92
17.92
298,892
-0.28(-1.53%)
Mar 02, 2018
18.11
18.28
17.86
18.19
164,352
+0.04(+0.21%)
Mar 01, 2018
17.78
18.30
17.76
18.16
140,470
+0.32(+1.78%)
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%)
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
.