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 (%)
Sep 29, 2017
18.50
18.55
18.24
18.36
228,636
-0.12(-0.67%)
Sep 28, 2017
18.48
18.49
18.26
18.48
183,386
+0.04(+0.21%)
Sep 27, 2017
18.05
18.46
17.90
18.45
253,871
+0.42(+2.32%)
Sep 26, 2017
17.96
18.05
17.89
18.03
139,301
+0.10(+0.53%)
Sep 25, 2017
17.85
18.01
17.81
17.93
237,520
+0.13(+0.75%)
Sep 22, 2017
17.90
17.98
17.69
17.80
182,754
-0.10(-0.58%)
Sep 21, 2017
17.79
17.98
17.77
17.90
174,204
+0.12(+0.70%)
Sep 20, 2017
17.73
17.96
17.69
17.78
233,392
+0.10(+0.59%)
Sep 19, 2017
17.72
17.72
17.46
17.68
214,060
-0.02(-0.11%)
Sep 18, 2017
17.70
17.79
17.62
17.70
148,580
+0.00(+0.00%)
Sep 15, 2017
17.63
17.79
17.51
17.70
360,369
+0.13(+0.76%)
Sep 14, 2017
17.39
17.58
17.22
17.56
107,800
+0.16(+0.93%)
Sep 13, 2017
17.41
17.50
17.32
17.40
150,281
-0.07(-0.38%)
Sep 12, 2017
17.52
17.59
17.30
17.47
145,446
-0.06(-0.32%)
Sep 11, 2017
17.52
17.63
17.41
17.52
174,771
+0.00(+0.00%)
Sep 08, 2017
17.20
17.56
17.20
17.52
198,697
+0.31(+1.81%)
Sep 07, 2017
17.17
17.29
17.07
17.21
167,155
+0.10(+0.61%)
Sep 06, 2017
17.24
17.43
17.07
17.11
127,028
-0.08(-0.44%)
Sep 05, 2017
17.41
17.49
17.15
17.18
127,727
-0.21(-1.19%)
Sep 01, 2017
17.38
17.41
17.11
17.39
178,199
+0.05(+0.27%)
Aug 31, 2017
17.33
17.42
17.27
17.34
288,130
+0.11(+0.66%)
Aug 30, 2017
17.01
17.24
16.83
17.23
162,664
+0.23(+1.33%)
Aug 29, 2017
16.82
17.08
16.82
17.00
125,504
+0.08(+0.50%)
Aug 28, 2017
17.29
17.41
16.89
16.92
174,790
-0.40(-2.28%)
Aug 25, 2017
17.43
17.43
17.18
17.32
185,576
-0.01(-0.05%)
Aug 24, 2017
17.44
17.57
17.30
17.33
381,139
-0.05(-0.27%)
Aug 23, 2017
17.34
17.50
17.24
17.37
185,250
-0.04(-0.22%)
Aug 22, 2017
17.48
17.51
17.29
17.41
251,702
-0.06(-0.32%)
Aug 21, 2017
17.10
17.49
17.05
17.47
146,053
+0.35(+2.04%)
Aug 18, 2017
17.13
17.25
16.79
17.12
172,016
-0.16(-0.93%)
Aug 17, 2017
17.35
17.48
17.23
17.28
150,225
-0.12(-0.70%)
Aug 16, 2017
17.22
17.42
17.10
17.40
126,384
+0.17(+0.98%)
Aug 15, 2017
17.22
17.28
17.05
17.23
123,969
+0.04(+0.22%)
Aug 14, 2017
16.87
17.25
16.87
17.19
156,678
+0.34(+2.01%)
Aug 11, 2017
16.74
16.90
15.70
16.85
239,021
-0.01(-0.06%)
Aug 10, 2017
16.72
16.98
16.68
16.86
160,767
+0.07(+0.39%)
Aug 09, 2017
17.33
17.33
16.78
16.80
165,790
-0.51(-2.94%)
Aug 08, 2017
17.00
17.47
16.60
17.31
277,527
+0.31(+1.83%)
Aug 07, 2017
17.08
17.19
16.84
17.00
132,826
-0.10(-0.61%)
Aug 04, 2017
17.06
17.15
16.95
17.10
128,714
+0.07(+0.39%)
Aug 03, 2017
16.94
17.12
16.92
17.03
128,769
+0.08(+0.50%)
Aug 02, 2017
17.14
17.14
16.90
16.95
171,630
-0.25(-1.48%)
Aug 01, 2017
17.45
17.49
17.09
17.20
103,841
-0.21(-1.19%)
Jul 31, 2017
16.78
17.51
16.76
17.41
262,025
+0.60(+3.59%)
Jul 28, 2017
16.82
16.96
16.71
16.81
114,662
-0.06(-0.34%)
Jul 27, 2017
17.08
17.15
16.84
16.86
166,882
-0.23(-1.32%)
Jul 26, 2017
17.09
17.17
17.00
17.09
128,640
-0.01(-0.06%)
Jul 25, 2017
17.17
17.17
17.04
17.10
124,591
-0.01(-0.05%)
Jul 24, 2017
17.28
17.39
17.02
17.11
134,383
-0.18(-1.04%)
Jul 21, 2017
17.45
17.49
17.18
17.29
163,406
-0.05(-0.27%)
Jul 20, 2017
17.50
17.50
17.28
17.33
153,243
-0.19(-1.08%)
Jul 19, 2017
17.45
17.66
17.31
17.52
245,709
+0.12(+0.70%)
Jul 18, 2017
17.38
17.52
17.30
17.40
177,528
-0.01(-0.05%)
Jul 17, 2017
17.27
17.43
17.12
17.41
209,270
+0.13(+0.76%)
Jul 14, 2017
17.43
17.52
17.19
17.28
208,878
-0.22(-1.24%)
Jul 13, 2017
17.37
17.49
17.27
17.49
259,723
+0.12(+0.70%)
Jul 12, 2017
17.33
17.52
17.27
17.37
280,457
+0.19(+1.10%)
Jul 11, 2017
17.27
17.27
16.92
17.18
236,973
-0.09(-0.55%)
Jul 10, 2017
17.33
17.48
17.00
17.28
252,958
+0.01(+0.06%)
Jul 07, 2017
16.92
17.33
16.84
17.27
187,832
+0.41(+2.40%)
Jul 06, 2017
17.19
17.19
16.72
16.86
217,643
-0.39(-2.24%)
Jul 05, 2017
17.61
17.85
17.09
17.25
273,312
-0.39(-2.19%)
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
.