QTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	31.94	31.94	31.92	31.92	31.92	0.16%	1,189
Jun 6, 2025	31.83	31.87	31.83	31.87	31.87	1.07%	145
Jun 5, 2025	31.53	31.53	31.53	31.53	31.53	-0.85%	51
Jun 4, 2025	31.80	31.80	31.80	31.80	31.80	0.25%	3
Jun 3, 2025	31.72	31.72	31.72	31.72	31.72	0.89%	61
Jun 2, 2025	31.34	31.44	31.34	31.44	31.44	0.57%	251
May 30, 2025	31.26	31.26	31.26	31.26	31.26	-0.21%	4
May 29, 2025	31.33	31.33	31.33	31.33	31.33	0.33%	9
May 28, 2025	31.33	31.33	31.23	31.23	31.23	-0.34%	150
May 27, 2025	31.33	31.33	31.33	31.33	31.33	2.16%	96
May 23, 2025	30.67	30.67	30.67	30.67	30.67	-0.85%	19
May 22, 2025	30.93	30.93	30.93	30.93	30.93	0.06%	19
May 21, 2025	30.91	30.91	30.91	30.91	30.91	-1.11%	5
May 20, 2025	31.26	31.26	31.26	31.26	31.26	-0.44%	20
May 19, 2025	31.41	31.41	31.40	31.40	31.40	0.06%	277
May 16, 2025	31.17	31.38	31.17	31.38	31.38	0.50%	747
May 15, 2025	31.23	31.23	31.23	31.23	31.23	-0.01%	95
May 14, 2025	31.16	31.26	31.12	31.23	31.23	0.53%	1,809
May 13, 2025	31.06	31.06	31.06	31.06	31.06	1.66%	11
May 12, 2025	30.56	30.56	30.56	30.56	30.56	3.65%	97
May 9, 2025	29.48	29.48	29.48	29.48	29.48	0.08%	98
May 8, 2025	29.46	29.73	29.46	29.46	29.46	0.68%	742
May 7, 2025	29.26	29.26	29.26	29.26	29.26	0.22%	4
May 6, 2025	29.20	29.20	29.20	29.20	29.20	-0.69%	28
May 5, 2025	29.43	29.43	29.40	29.40	29.40	-0.61%	2,012
May 2, 2025	29.58	29.58	29.58	29.58	29.58	1.34%	69
May 1, 2025	29.41	29.46	29.19	29.19	29.19	0.83%	3,146
Apr 30, 2025	28.70	29.02	28.70	28.95	28.95	0.18%	304
Apr 29, 2025	28.89	28.89	28.89	28.89	28.89	0.39%	9
Apr 28, 2025	28.78	28.78	28.78	28.78	28.78	0.03%	14
Apr 25, 2025	28.77	28.77	28.77	28.77	28.77	1.03%	7
Apr 24, 2025	28.41	28.48	28.40	28.48	28.48	1.73%	340
Apr 23, 2025	28.00	28.13	28.00	28.00	28.00	1.53%	753
Apr 22, 2025	27.62	27.62	27.57	27.57	27.57	1.33%	788
Apr 21, 2025	27.17	27.21	27.07	27.21	27.21	-1.38%	1,347
Apr 17, 2025	27.69	27.75	27.59	27.59	27.59	-0.26%	4,006
Apr 16, 2025	27.66	27.66	27.66	27.66	27.66	-2.11%	72
Apr 15, 2025	28.26	28.26	28.26	28.26	28.26	0.20%	13
Apr 14, 2025	28.20	28.20	28.20	28.20	28.20	-0.34%	15
Apr 11, 2025	28.14	28.30	28.14	28.30	28.30	0.96%	392
Apr 10, 2025	28.03	28.03	28.03	28.03	28.03	-2.00%	142
Apr 9, 2025	28.34	28.60	28.34	28.60	28.60	6.57%	237
Apr 8, 2025	26.81	26.84	26.81	26.84	26.84	-1.29%	157
Apr 7, 2025	26.74	27.22	26.74	27.19	27.19	0.11%	1,272
Apr 4, 2025	27.13	27.22	27.13	27.16	27.16	-2.65%	1,063
Apr 3, 2025	27.90	27.90	27.90	27.90	27.90	-3.88%	263
Apr 2, 2025	29.02	29.02	29.02	29.02	29.02	0.71%	166
Apr 1, 2025	28.57	28.82	28.57	28.82	28.82	0.76%	391
Mar 31, 2025	28.60	28.60	28.60	28.60	28.60	-0.26%	188
Mar 28, 2025	28.67	28.67	28.67	28.67	28.67	-2.08%	129