QTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	35.17	35.17	35.17	35.17	35.17	0.83%	60
Oct 1, 2026	34.88	34.88	34.88	34.88	34.88	0.23%	148
Sep 30, 2026	34.93	34.93	34.80	34.80	34.80	0.33%	266
Sep 29, 2026	34.70	34.70	34.64	34.68	34.68	0.17%	1,464
Sep 28, 2026	34.46	34.62	34.46	34.62	34.62	-1.00%	354
Sep 25, 2026	34.83	34.97	34.83	34.97	34.97	0.32%	573
Sep 24, 2026	34.59	34.86	34.59	34.86	34.86	0.10%	329
Sep 23, 2026	34.75	34.83	34.75	34.83	34.83	-0.78%	607
Sep 22, 2026	35.02	35.10	34.95	35.10	35.10	0.69%	2,296
Sep 21, 2026	34.46	34.86	34.46	34.86	34.86	1.96%	2,796
Sep 18, 2026	33.85	34.19	33.81	34.19	34.19	1.06%	639
Sep 17, 2026	33.81	33.87	33.81	33.83	33.83	1.82%	484
Sep 16, 2026	33.65	33.65	33.19	33.22	33.22	-0.06%	2,309
Sep 15, 2026	33.20	33.44	33.20	33.24	33.24	-0.70%	20,005
Sep 14, 2026	33.26	33.60	33.26	33.48	33.48	-0.78%	562
Sep 11, 2026	33.67	33.77	33.67	33.74	33.74	0.82%	420
Sep 10, 2026	33.64	33.64	33.47	33.47	33.47	-0.95%	177
Sep 9, 2026	33.94	33.94	33.70	33.79	33.79	-0.29%	885
Sep 8, 2026	33.89	33.89	33.89	33.89	33.89	-0.17%	23
Sep 4, 2026	33.95	33.95	33.95	33.95	33.95	0.20%	52
Sep 3, 2026	33.99	33.99	33.88	33.88	33.88	1.08%	983
Sep 2, 2026	33.52	33.52	33.52	33.52	33.52	0.16%	133
Sep 1, 2026	33.50	33.50	33.47	33.47	33.47	-1.22%	297
Aug 31, 2026	33.69	33.88	33.69	33.88	33.88	0.02%	1,406
Aug 28, 2026	33.87	33.87	33.87	33.87	33.87	-0.63%	119
Aug 27, 2026	34.08	34.08	34.08	34.08	34.08	1.23%	35
Aug 26, 2026	33.65	33.67	33.64	33.67	33.67	0.02%	508
Aug 25, 2026	33.66	33.66	33.66	33.66	33.66	0.47%	75
Aug 24, 2026	33.50	33.52	33.50	33.50	33.50	-0.91%	2,154
Aug 21, 2026	33.81	33.81	33.81	33.81	33.81	0.22%	174
Aug 20, 2026	33.80	33.80	33.66	33.74	33.74	-0.57%	791
Aug 19, 2026	33.93	33.93	33.93	33.93	33.93	-0.27%	19
Aug 18, 2026	34.07	34.07	34.02	34.02	34.02	-1.52%	1,035
Aug 17, 2026	34.68	34.72	34.52	34.55	34.55	-0.12%	2,924
Aug 14, 2026	35.05	35.05	34.59	34.59	34.59	-0.17%	361
Aug 13, 2026	34.70	34.72	34.65	34.65	34.65	1.04%	1,374
Aug 12, 2026	34.34	34.34	34.29	34.29	34.29	0.54%	451
Aug 11, 2026	34.27	34.41	34.08	34.11	34.11	-0.31%	1,483
Aug 10, 2026	34.40	34.40	34.21	34.21	34.21	-0.39%	1,982
Aug 7, 2026	34.29	34.40	34.25	34.35	34.35	0.93%	28,574
Aug 6, 2026	33.80	34.20	33.80	34.03	34.03	-0.44%	28,655
Aug 5, 2026	34.19	34.19	34.19	34.19	34.18	-0.70%	142
Aug 4, 2026	34.43	34.43	34.43	34.43	34.43	2.79%	176
Aug 3, 2026	33.47	33.49	33.47	33.49	33.49	0.98%	248
Jul 31, 2026	33.07	33.23	33.07	33.17	33.17	0.35%	1,810
Jul 30, 2026	33.00	33.05	32.85	33.05	33.05	1.66%	768
Jul 29, 2026	32.51	32.51	32.51	32.51	32.51	-1.01%	16
Jul 28, 2026	32.93	32.93	32.84	32.84	32.84	-0.61%	590
Jul 27, 2026	32.98	33.05	32.98	33.05	33.05	-0.35%	431
Jul 24, 2026	33.33	33.33	33.16	33.16	33.16	-0.92%	275