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 (%)
Jul 31, 2018
22.51
23.29
22.51
23.23
204,630
+0.75(+3.35%)
Jul 30, 2018
22.34
22.48
22.14
22.48
202,709
+0.14(+0.61%)
Jul 27, 2018
23.04
23.04
22.27
22.34
111,129
-0.64(-2.81%)
Jul 26, 2018
22.91
23.14
22.87
22.98
94,317
-0.01(-0.04%)
Jul 25, 2018
22.81
23.10
22.79
22.99
149,739
+0.15(+0.64%)
Jul 24, 2018
23.02
23.07
22.76
22.85
174,581
-0.19(-0.81%)
Jul 23, 2018
23.07
23.11
22.80
23.03
103,269
-0.04(-0.17%)
Jul 20, 2018
23.16
23.16
22.77
23.07
358,537
-0.11(-0.46%)
Jul 19, 2018
23.08
23.31
23.01
23.18
332,617
+0.27(+1.19%)
Jul 18, 2018
22.97
23.12
22.78
22.91
252,136
-0.12(-0.51%)
Jul 17, 2018
23.15
23.38
22.97
23.02
234,427
-0.19(-0.80%)
Jul 16, 2018
23.18
23.29
22.97
23.21
478,466
-0.05(-0.21%)
Jul 13, 2018
23.14
23.40
23.14
23.26
173,348
+0.04(+0.17%)
Jul 12, 2018
23.10
23.31
22.91
23.22
258,936
+0.12(+0.51%)
Jul 11, 2018
23.04
23.25
22.88
23.10
207,291
-0.06(-0.25%)
Jul 10, 2018
23.23
23.37
23.13
23.16
256,315
-0.08(-0.34%)
Jul 09, 2018
23.38
23.38
23.12
23.24
244,129
-0.11(-0.46%)
Jul 06, 2018
23.21
23.38
23.18
23.35
191,840
+0.03(+0.13%)
Jul 05, 2018
23.24
23.33
22.91
23.32
236,006
+0.12(+0.51%)
Jul 03, 2018
23.20
23.20
23.20
0
+0.45(+1.98%)
Jul 02, 2018
23.18
23.35
22.59
22.75
330,749
-0.49(-2.10%)
Jun 29, 2018
23.34
23.62
22.97
23.24
1,345,616
-0.17(-0.71%)
Jun 28, 2018
23.26
23.61
22.97
23.40
1,245,528
+0.12(+0.50%)
Jun 27, 2018
23.49
23.54
22.97
23.29
1,023,797
-0.15(-0.63%)
Jun 26, 2018
23.46
23.67
23.24
23.43
290,358
+0.03(+0.13%)
Jun 25, 2018
23.40
23.60
23.26
23.40
387,677
-0.09(-0.37%)
Jun 22, 2018
23.47
23.59
23.27
23.49
490,408
+0.05(+0.21%)
Jun 21, 2018
22.98
23.49
22.85
23.44
360,361
+0.49(+2.13%)
Jun 20, 2018
22.75
22.98
22.65
22.96
184,643
+0.24(+1.08%)
Jun 19, 2018
22.52
22.91
22.49
22.71
383,913
+0.00(+0.00%)
Jun 18, 2018
22.41
22.73
22.35
22.71
216,643
+0.20(+0.87%)
Jun 15, 2018
22.42
22.30
22.52
454,752
+0.10(+0.44%)
Jun 14, 2018
21.59
22.45
21.59
22.42
492,679
+0.86(+3.99%)
Jun 13, 2018
21.57
21.66
21.51
21.56
218,391
-0.01(-0.04%)
Jun 12, 2018
21.40
21.63
21.23
21.57
187,324
+0.11(+0.50%)
Jun 11, 2018
21.49
21.60
21.31
21.46
188,865
-0.08(-0.36%)
Jun 08, 2018
22.04
22.04
21.54
21.54
215,536
+0.03(+0.14%)
Jun 07, 2018
21.61
21.66
21.34
21.51
266,235
+0.01(+0.05%)
Jun 06, 2018
21.57
21.50
189,316
+0.06(+0.27%)
Jun 05, 2018
21.50
21.64
21.33
21.44
201,935
-0.03(-0.14%)
Jun 04, 2018
21.52
21.55
21.23
21.47
211,872
+0.04(+0.18%)
Jun 01, 2018
21.31
21.55
21.08
21.43
222,380
+0.15(+0.68%)
May 31, 2018
21.16
21.31
21.00
21.29
246,123
+0.07(+0.32%)
May 30, 2018
21.28
21.44
21.10
21.22
179,039
+0.27(+1.30%)
May 29, 2018
20.84
21.15
20.75
20.95
172,860
+0.00(+0.00%)
May 25, 2018
20.95
20.95
20.95
0
-0.14(-0.64%)
May 24, 2018
21.15
21.29
20.82
21.08
210,145
-0.04(-0.18%)
May 23, 2018
21.09
21.47
20.93
21.12
226,964
+0.05(+0.23%)
May 22, 2018
20.81
21.16
20.67
21.07
315,286
+0.29(+1.40%)
May 21, 2018
20.66
20.79
20.41
20.78
263,148
+0.19(+0.94%)
May 18, 2018
20.70
20.70
20.41
20.59
182,167
-0.05(-0.24%)
May 17, 2018
20.60
20.90
20.55
20.64
276,549
+0.09(+0.42%)
May 16, 2018
20.21
20.91
20.14
20.55
347,008
+1.00(+5.11%)
May 15, 2018
19.64
19.75
19.46
19.55
271,911
-0.20(-1.03%)
May 14, 2018
20.01
20.01
19.59
19.75
186,058
-0.20(-1.02%)
May 11, 2018
20.24
20.32
19.80
19.96
329,497
-0.29(-1.44%)
May 10, 2018
20.55
20.85
20.21
20.25
195,359
-0.27(-1.32%)
May 09, 2018
19.19
20.84
19.19
20.52
523,192
+1.50(+7.90%)
May 08, 2018
19.05
19.25
19.00
19.02
233,966
-0.01(-0.05%)
May 07, 2018
18.82
19.13
18.79
19.03
142,120
+0.30(+1.60%)
May 04, 2018
18.63
18.88
18.63
18.73
625,955
+0.06(+0.31%)
May 03, 2018
18.52
18.77
18.52
18.67
250,411
+0.05(+0.26%)
May 02, 2018
18.39
18.74
18.19
18.62
283,115
+0.19(+1.05%)
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
.