QTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	30.68	30.72	30.55	30.64	30.64	-1.19%	1,432
Jan 29, 2026	30.61	31.01	30.61	31.01	31.01	-0.56%	189
Jan 28, 2026	31.15	31.19	31.13	31.19	31.19	0.38%	1,073
Jan 27, 2026	31.09	31.09	31.03	31.07	31.07	0.83%	544
Jan 26, 2026	30.80	30.82	30.80	30.82	30.82	0.35%	470
Jan 23, 2026	30.71	30.72	30.71	30.71	30.71	0.35%	566
Jan 22, 2026	30.65	30.65	30.60	30.60	30.60	0.58%	961
Jan 21, 2026	30.20	30.42	30.20	30.42	30.42	1.01%	679
Jan 20, 2026	30.12	30.12	30.12	30.12	30.12	-1.77%	188
Jan 16, 2026	30.62	30.66	30.62	30.66	30.66	-	169
Jan 15, 2026	30.84	30.84	30.67	30.67	30.67	0.25%	195
Jan 14, 2026	30.88	30.88	30.59	30.59	30.59	-0.94%	225
Jan 13, 2026	30.92	30.92	30.88	30.88	30.88	-0.19%	179
Jan 12, 2026	30.80	30.94	30.80	30.94	30.94	0.06%	3,028
Jan 9, 2026	30.86	30.92	30.85	30.92	30.92	0.86%	1,441
Jan 8, 2026	30.61	30.66	30.59	30.66	30.66	-0.51%	1,430
Jan 7, 2026	30.87	30.95	30.81	30.81	30.81	0.04%	1,902
Jan 6, 2026	30.72	30.83	30.68	30.80	30.80	0.87%	8,595
Jan 5, 2026	30.57	30.57	30.53	30.53	30.53	0.67%	1,938
Jan 2, 2026	30.33	30.33	30.33	30.33	30.33	-0.25%	1,568
Dec 31, 2025	30.41	30.41	30.41	30.41	30.40	-0.86%	117
Dec 30, 2025	30.67	30.73	30.60	30.67	30.67	-15.58%	2,192
Dec 29, 2025	36.22	36.33	36.22	36.33	30.70	-0.48%	911
Dec 26, 2025	36.50	36.50	36.50	36.50	30.85	-0.04%	26
Dec 24, 2025	36.52	36.52	36.52	36.52	30.86	0.27%	48
Dec 23, 2025	36.42	36.42	36.42	36.42	30.78	0.37%	12
Dec 22, 2025	36.29	36.29	36.29	36.29	30.66	0.36%	144
Dec 19, 2025	36.15	36.15	36.15	36.15	30.55	1.15%	96
Dec 18, 2025	35.74	35.74	35.74	35.74	30.20	1.48%	44
Dec 17, 2025	35.50	35.58	35.22	35.22	29.76	-1.94%	1,223
Dec 16, 2025	35.67	35.92	35.67	35.92	30.35	0.29%	117
Dec 15, 2025	35.96	35.96	35.81	35.81	30.26	-0.45%	2,161
Dec 12, 2025	35.98	35.98	35.98	35.98	30.40	-1.90%	134
Dec 11, 2025	36.67	36.67	36.67	36.67	30.99	-0.40%	5
Dec 10, 2025	36.82	36.82	36.82	36.82	31.11	0.45%	60
Dec 9, 2025	36.66	36.66	36.66	36.66	30.97	0.24%	48
Dec 8, 2025	36.57	36.57	36.57	36.57	30.90	-0.33%	74
Dec 5, 2025	36.70	36.70	36.69	36.69	31.00	0.48%	210
Dec 4, 2025	36.51	36.51	36.51	36.51	30.85	-0.19%	105
Dec 3, 2025	36.58	36.58	36.58	36.58	30.91	0.19%	164
Dec 2, 2025	36.43	36.51	36.43	36.51	30.85	0.88%	198
Dec 1, 2025	36.19	36.19	36.19	36.19	30.58	-0.37%	75
Nov 28, 2025	36.30	36.33	36.30	36.33	30.70	0.64%	506
Nov 26, 2025	36.17	36.17	36.10	36.10	30.50	0.81%	250
Nov 25, 2025	35.30	35.81	35.30	35.81	30.26	0.47%	515
Nov 24, 2025	35.64	35.64	35.64	35.64	30.12	2.29%	96
Nov 21, 2025	34.92	34.97	34.84	34.84	29.44	0.36%	703
Nov 20, 2025	35.39	35.39	34.72	34.72	29.33	-1.90%	182
Nov 19, 2025	35.25	35.39	35.25	35.39	29.90	0.38%	149
Nov 18, 2025	35.26	35.26	35.26	35.26	29.79	-0.88%	99