QTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	35.64	35.78	35.64	35.78	35.78	0.53%	536
Oct 16, 2025	35.77	35.77	35.40	35.59	35.59	-0.10%	2,447
Oct 15, 2025	35.56	35.62	35.56	35.62	35.62	0.52%	235
Oct 14, 2025	35.63	35.63	35.39	35.44	35.44	-0.53%	1,013
Oct 13, 2025	35.43	35.69	35.43	35.63	35.63	1.65%	506
Oct 10, 2025	35.23	35.23	35.05	35.05	35.05	-2.76%	105
Oct 9, 2025	36.17	36.17	35.97	36.04	36.04	-0.19%	3,664
Oct 8, 2025	35.89	36.11	35.89	36.11	36.11	1.04%	645
Oct 7, 2025	35.79	35.79	35.74	35.74	35.74	-0.53%	1,046
Oct 6, 2025	35.93	35.93	35.93	35.93	35.93	0.14%	44
Oct 3, 2025	36.10	36.10	35.88	35.88	35.88	0.22%	1,789
Oct 2, 2025	35.76	35.80	35.76	35.80	35.80	0.31%	305
Oct 1, 2025	35.69	35.69	35.69	35.69	35.69	0.44%	281
Sep 30, 2025	35.46	35.54	35.46	35.54	35.54	0.27%	270
Sep 29, 2025	35.52	35.52	35.44	35.44	35.44	0.36%	1,243
Sep 26, 2025	35.35	35.35	35.24	35.31	35.31	0.30%	1,212
Sep 25, 2025	35.04	35.21	35.04	35.21	35.21	-0.39%	154
Sep 24, 2025	35.45	35.45	35.34	35.34	35.34	-0.40%	209
Sep 23, 2025	35.59	35.62	35.48	35.48	35.48	-0.49%	1,092
Sep 22, 2025	35.48	35.70	35.48	35.66	35.66	0.47%	2,355
Sep 19, 2025	35.49	35.49	35.49	35.49	35.49	0.66%	57
Sep 18, 2025	35.14	35.26	35.14	35.26	35.26	1.04%	109
Sep 17, 2025	34.90	34.90	34.90	34.90	34.90	-0.32%	86
Sep 16, 2025	35.04	35.04	35.01	35.01	35.01	-	184
Sep 15, 2025	34.98	35.01	34.98	35.01	35.01	0.77%	315
Sep 12, 2025	34.66	34.75	34.66	34.75	34.75	0.40%	412
Sep 11, 2025	34.61	34.61	34.61	34.61	34.61	0.61%	163
Sep 10, 2025	34.40	34.40	34.40	34.40	34.40	0.05%	11
Sep 9, 2025	34.33	34.38	34.33	34.38	34.38	0.37%	3,018
Sep 8, 2025	34.25	34.25	34.25	34.25	34.25	0.53%	137
Sep 5, 2025	34.16	34.16	34.07	34.07	34.07	-	365
Sep 4, 2025	33.88	34.07	33.82	34.07	34.07	1.01%	1,126
Sep 3, 2025	33.75	33.75	33.73	33.73	33.73	0.68%	261
Sep 2, 2025	33.50	33.50	33.50	33.50	33.50	-0.73%	44
Aug 29, 2025	33.75	33.75	33.75	33.75	33.75	-1.30%	48
Aug 28, 2025	34.19	34.19	34.19	34.19	34.19	0.59%	4
Aug 27, 2025	33.99	33.99	33.99	33.99	33.99	0.22%	30
Aug 26, 2025	33.82	33.92	33.80	33.92	33.92	0.35%	386
Aug 25, 2025	33.78	33.80	33.78	33.80	33.80	-0.21%	276
Aug 22, 2025	33.88	33.88	33.88	33.88	33.88	1.49%	10
Aug 21, 2025	33.38	33.38	33.38	33.38	33.38	-0.48%	4
Aug 20, 2025	33.54	33.54	33.54	33.54	33.54	-0.52%	59
Aug 19, 2025	33.72	33.72	33.72	33.72	33.72	-1.43%	16
Aug 18, 2025	34.21	34.21	34.21	34.21	34.21	0.03%	35
Aug 15, 2025	34.20	34.20	34.20	34.20	34.20	-0.55%	57
Aug 14, 2025	34.40	34.40	34.38	34.38	34.38	0.01%	138
Aug 13, 2025	34.38	34.38	34.38	34.38	34.38	0.03%	105
Aug 12, 2025	34.37	34.37	34.37	34.37	34.37	1.34%	89
Aug 11, 2025	34.15	34.15	33.91	33.91	33.91	-0.38%	243
Aug 8, 2025	34.05	34.05	34.05	34.05	34.05	0.98%	3