QTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	33.50	33.71	33.50	33.71	33.71	-0.62%	708
May 18, 2026	33.67	33.92	33.67	33.92	33.92	-0.52%	367
May 15, 2026	34.21	34.21	34.09	34.09	34.09	-1.49%	391
May 14, 2026	34.54	34.67	34.54	34.61	34.61	0.75%	2,561
May 13, 2026	34.04	34.36	33.99	34.35	34.35	1.04%	3,121
May 12, 2026	34.00	34.00	33.76	34.00	34.00	-0.83%	735
May 11, 2026	34.21	34.41	34.21	34.28	34.28	0.29%	1,629
May 8, 2026	33.94	34.19	33.94	34.19	34.18	2.45%	10,281
May 7, 2026	33.56	33.56	33.34	33.37	33.37	-0.25%	42,936
May 6, 2026	33.19	33.45	33.11	33.45	33.45	2.06%	2,341
May 5, 2026	32.74	32.77	32.74	32.77	32.77	1.26%	170
May 4, 2026	32.37	32.37	32.37	32.37	32.37	-0.23%	142
May 1, 2026	32.55	32.55	32.44	32.44	32.44	0.82%	224
Apr 30, 2026	31.96	32.24	31.76	32.18	32.17	1.18%	75,711
Apr 29, 2026	31.75	31.80	31.75	31.80	31.80	0.33%	3,879
Apr 28, 2026	31.63	31.70	31.63	31.70	31.70	-0.97%	294
Apr 27, 2026	32.01	32.01	32.01	32.01	32.01	-	5
Apr 24, 2026	31.70	32.01	31.70	32.01	32.01	1.85%	255
Apr 23, 2026	31.43	31.43	31.43	31.43	31.43	-0.53%	60
Apr 22, 2026	31.59	31.59	31.59	31.59	31.59	1.64%	49
Apr 21, 2026	31.25	31.25	31.08	31.08	31.08	-0.36%	1,580
Apr 20, 2026	31.19	31.19	31.19	31.19	31.19	-0.29%	28
Apr 17, 2026	31.28	31.28	31.28	31.28	31.28	1.21%	4
Apr 16, 2026	30.78	30.91	30.78	30.91	30.91	0.45%	1,629
Apr 15, 2026	30.77	30.77	30.77	30.77	30.77	1.46%	253
Apr 14, 2026	30.33	30.33	30.33	30.33	30.33	1.54%	180
Apr 13, 2026	29.87	29.87	29.87	29.87	29.87	0.90%	145
Apr 10, 2026	29.60	29.60	29.60	29.60	29.60	0.08%	34
Apr 9, 2026	29.43	29.58	29.43	29.58	29.58	0.66%	607
Apr 8, 2026	29.32	29.39	29.32	29.38	29.38	2.31%	1,576
Apr 7, 2026	28.72	28.72	28.72	28.72	28.72	0.07%	291
Apr 6, 2026	28.64	28.70	28.60	28.70	28.70	0.38%	15,125
Apr 2, 2026	28.50	28.59	28.50	28.59	28.59	0.27%	1,254
Apr 1, 2026	28.63	28.63	28.51	28.51	28.51	1.11%	2,460
Mar 31, 2026	27.92	28.20	27.92	28.20	28.20	1.82%	435
Mar 30, 2026	27.71	27.71	27.65	27.70	27.70	-0.72%	1,185
Mar 27, 2026	27.90	27.96	27.90	27.90	27.90	-1.30%	327
Mar 26, 2026	28.27	28.27	28.27	28.27	28.27	-1.75%	5
Mar 25, 2026	28.77	28.77	28.77	28.77	28.77	0.49%	96
Mar 24, 2026	28.62	28.63	28.62	28.63	28.63	-0.63%	1,004
Mar 23, 2026	28.81	28.81	28.81	28.81	28.81	0.90%	149
Mar 20, 2026	29.03	29.03	28.55	28.55	28.55	-1.82%	8,413
Mar 19, 2026	29.08	29.08	29.08	29.08	29.08	-0.29%	44
Mar 18, 2026	29.17	29.17	29.17	29.17	29.17	-1.39%	2
Mar 17, 2026	29.58	29.58	29.58	29.58	29.58	0.49%	15
Mar 16, 2026	29.44	29.44	29.44	29.44	29.44	0.99%	69
Mar 13, 2026	29.15	29.15	29.15	29.15	29.15	-0.65%	7
Mar 12, 2026	29.44	29.44	29.34	29.34	29.34	-1.63%	540
Mar 11, 2026	29.91	29.91	29.73	29.83	29.83	-0.02%	645
Mar 10, 2026	29.98	29.98	29.83	29.83	29.83	-0.07%	1,396