QTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	31.23	31.23	30.67	30.67	30.67	-2.55%	283
Feb 26, 2025	31.47	31.47	31.47	31.47	31.47	0.29%	57
Feb 25, 2025	31.38	31.38	31.38	31.38	31.38	-1.14%	74
Feb 24, 2025	32.00	32.00	31.74	31.74	31.74	-1.17%	188
Feb 21, 2025	32.12	32.12	32.12	32.12	32.12	-1.93%	354
Feb 20, 2025	32.69	32.75	32.69	32.75	32.75	-0.47%	130
Feb 19, 2025	32.77	32.91	32.77	32.91	32.91	-0.11%	420
Feb 18, 2025	32.88	32.94	32.88	32.94	32.94	0.30%	2,020
Feb 14, 2025	32.84	32.84	32.84	32.84	32.84	0.31%	10
Feb 13, 2025	32.54	32.74	32.54	32.74	32.74	1.52%	509
Feb 12, 2025	32.25	32.25	32.25	32.25	32.25	0.09%	47
Feb 11, 2025	32.26	32.26	32.22	32.22	32.22	-0.15%	352
Feb 10, 2025	32.27	32.27	32.27	32.27	32.27	0.47%	59
Feb 7, 2025	32.12	32.12	32.12	32.12	32.12	-0.67%	16
Feb 6, 2025	32.34	32.34	32.34	32.34	32.34	0.58%	2
Feb 5, 2025	32.15	32.15	32.15	32.15	32.15	-0.01%	19
Feb 4, 2025	32.12	32.15	32.11	32.15	32.15	1.31%	1,269
Feb 3, 2025	31.72	31.74	31.69	31.74	31.74	-0.91%	7,102
Jan 31, 2025	32.03	32.03	32.03	32.03	32.03	-0.09%	191
Jan 30, 2025	32.06	32.06	32.06	32.06	32.06	0.56%	33
Jan 29, 2025	31.88	31.88	31.88	31.88	31.88	-0.02%	91
Jan 28, 2025	31.89	31.89	31.89	31.89	31.89	0.92%	91
Jan 27, 2025	31.60	31.60	31.60	31.60	31.60	-2.59%	144
Jan 24, 2025	32.44	32.44	32.44	32.44	32.44	-0.30%	221
Jan 23, 2025	32.70	32.70	32.48	32.54	32.54	-0.04%	536
Jan 22, 2025	32.57	32.57	32.53	32.55	32.55	1.40%	529
Jan 21, 2025	32.19	32.19	32.10	32.10	32.10	0.60%	486
Jan 17, 2025	31.91	31.91	31.90	31.91	31.91	1.29%	1,366
Jan 16, 2025	31.51	31.51	31.51	31.51	31.51	-0.43%	325
Jan 15, 2025	31.60	31.64	31.60	31.64	31.64	1.77%	1,647
Jan 14, 2025	31.22	31.22	31.09	31.09	31.09	-0.10%	1,483
Jan 13, 2025	30.94	31.12	30.91	31.12	31.12	-0.58%	3,303
Jan 10, 2025	31.30	31.30	31.30	31.30	31.30	-1.22%	75
Jan 8, 2025	31.60	31.74	31.55	31.69	31.69	-0.02%	4,646
Jan 7, 2025	31.98	31.98	31.69	31.69	31.69	-1.48%	162
Jan 6, 2025	32.27	32.27	32.10	32.17	32.17	0.95%	1,082
Jan 3, 2025	31.87	31.87	31.87	31.87	31.87	1.39%	34
Jan 2, 2025	31.60	31.60	31.43	31.43	31.43	-0.20%	1,037
Dec 31, 2024	31.57	31.59	31.49	31.49	31.49	-0.87%	247
Dec 30, 2024	31.63	31.89	31.60	31.77	31.77	-1.31%	9,997
Dec 27, 2024	32.19	32.19	32.19	32.19	32.10	-1.37%	65
Dec 26, 2024	32.68	32.68	32.60	32.64	32.54	-0.06%	447
Dec 24, 2024	32.41	32.66	32.41	32.66	32.56	1.11%	134
Dec 23, 2024	32.28	32.30	32.26	32.30	32.20	0.85%	313
Dec 20, 2024	32.37	32.37	32.03	32.03	31.93	0.87%	211
Dec 19, 2024	32.06	32.06	31.75	31.75	31.66	-0.53%	2,134
Dec 18, 2024	33.02	33.02	31.92	31.92	31.83	-3.43%	807
Dec 17, 2024	32.95	33.05	32.95	33.05	32.96	-0.53%	177
Dec 16, 2024	33.04	33.25	33.04	33.23	33.13	1.71%	809
Dec 13, 2024	32.67	32.67	32.67	32.67	32.57	0.46%	8
Dec 12, 2024	32.52	32.52	32.52	32.52	32.42	-0.50%	456
Dec 11, 2024	32.69	32.69	32.69	32.69	32.59	1.84%	85
Dec 10, 2024	32.10	32.10	32.10	32.10	32.00	-0.54%	5
Dec 9, 2024	32.27	32.27	32.27	32.27	32.17	-0.63%	19
Dec 6, 2024	32.48	32.48	32.48	32.48	32.38	0.76%	7
Dec 5, 2024	32.20	32.23	32.20	32.23	32.13	-0.28%	278
Dec 4, 2024	32.16	32.32	32.16	32.32	32.22	1.35%	4,196
Dec 3, 2024	31.89	31.89	31.89	31.89	31.80	0.44%	36
Dec 2, 2024	31.75	31.75	31.75	31.75	31.66	0.95%	6
Nov 29, 2024	31.45	31.45	31.45	31.45	31.36	0.91%	4
Nov 27, 2024	31.07	31.17	31.07	31.17	31.07	-0.87%	116
Nov 26, 2024	31.44	31.44	31.44	31.44	31.35	0.45%	163
Nov 25, 2024	31.32	31.32	31.30	31.30	31.21	0.20%	790
Nov 22, 2024	31.24	31.24	31.24	31.24	31.15	0.06%	89
Nov 21, 2024	31.22	31.22	31.22	31.22	31.13	0.61%	113
Nov 20, 2024	30.93	31.03	30.91	31.03	30.94	-0.58%	332
Nov 19, 2024	31.21	31.21	31.21	31.21	31.12	1.13%	15
Nov 18, 2024	30.86	30.86	30.86	30.86	30.77	0.56%	253
Nov 15, 2024	30.65	30.71	30.65	30.69	30.60	-2.23%	3,704
Nov 14, 2024	31.39	31.39	31.39	31.39	31.30	-0.69%	32
Nov 13, 2024	31.61	31.61	31.61	31.61	31.52	-0.06%	5
Nov 12, 2024	31.63	31.63	31.63	31.63	31.54	-0.21%	14
Nov 11, 2024	31.70	31.70	31.70	31.70	31.60	-0.30%	148
Nov 8, 2024	31.79	31.79	31.79	31.79	31.70	0.27%	237
Nov 7, 2024	31.70	31.70	31.70	31.70	31.61	1.50%	74
Nov 6, 2024	31.05	31.23	31.05	31.23	31.14	2.56%	1,502
Nov 5, 2024	30.46	30.46	30.46	30.46	30.36	1.08%	4
Nov 4, 2024	30.13	30.13	30.13	30.13	30.04	-0.37%	71
Nov 1, 2024	30.24	30.24	30.24	30.24	30.15	0.47%	232
Oct 31, 2024	30.09	30.10	30.09	30.10	30.01	-2.09%	232
Oct 30, 2024	30.74	30.74	30.74	30.74	30.65	-0.72%	19
Oct 29, 2024	30.71	30.96	30.71	30.96	30.87	0.89%	728
Oct 28, 2024	30.69	30.69	30.69	30.69	30.60	-0.04%	10
Oct 25, 2024	30.70	30.70	30.70	30.70	30.61	0.57%	28
Oct 24, 2024	30.53	30.53	30.53	30.53	30.44	0.62%	22
Oct 23, 2024	30.25	30.34	30.25	30.34	30.25	-1.28%	523
Oct 22, 2024	30.68	30.73	30.68	30.73	30.64	0.01%	512
Oct 21, 2024	30.60	30.73	30.60	30.73	30.64	0.26%	601
Oct 18, 2024	30.65	30.65	30.65	30.65	30.56	0.69%	33
Oct 17, 2024	30.44	30.44	30.44	30.44	30.35	-0.07%	12
Oct 16, 2024	30.46	30.46	30.46	30.46	30.37	-0.01%	104
Oct 15, 2024	30.46	30.46	30.46	30.46	30.37	-1.42%	1
Oct 14, 2024	30.90	30.90	30.90	30.90	30.81	0.85%	48
Oct 11, 2024	30.64	30.64	30.64	30.64	30.55	-0.05%	1
Oct 10, 2024	30.66	30.66	30.66	30.66	30.57	0.03%	27
Oct 9, 2024	30.65	30.65	30.65	30.65	30.56	0.68%	1
Oct 8, 2024	30.44	30.44	30.44	30.44	30.35	1.14%	50
Oct 7, 2024	30.10	30.10	30.10	30.10	30.01	-0.86%	41
Oct 4, 2024	30.36	30.36	30.36	30.36	30.27	1.07%	86
Oct 3, 2024	30.00	30.04	30.00	30.04	29.95	-0.01%	336