QTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	33.40	33.47	33.40	33.47	33.47	-1.33%	540
Jul 22, 2026	34.02	34.02	33.92	33.92	33.92	-0.40%	373
Jul 21, 2026	34.01	34.12	34.01	34.06	34.06	1.35%	1,166
Jul 20, 2026	33.73	33.73	33.60	33.60	33.60	-0.16%	218
Jul 17, 2026	33.72	33.72	33.66	33.66	33.66	-0.90%	991
Jul 16, 2026	34.03	34.07	33.96	33.96	33.96	-1.23%	729
Jul 15, 2026	34.38	34.39	34.37	34.39	34.39	-0.37%	1,827
Jul 14, 2026	34.56	34.64	34.51	34.51	34.51	0.80%	1,234
Jul 13, 2026	34.45	34.45	34.24	34.24	34.24	-1.43%	1,873
Jul 10, 2026	34.74	34.74	34.74	34.74	34.74	0.14%	11
Jul 9, 2026	34.69	34.69	34.69	34.69	34.69	1.18%	87
Jul 8, 2026	34.22	34.28	34.14	34.28	34.28	0.28%	803
Jul 7, 2026	34.21	34.21	34.17	34.19	34.19	-1.45%	247
Jul 6, 2026	34.79	34.79	34.69	34.69	34.69	0.83%	480
Jul 2, 2026	34.40	34.40	34.40	34.40	34.40	-1.25%	220
Jul 1, 2026	34.98	35.03	34.84	34.84	34.84	-1.36%	1,316
Jun 30, 2026	35.13	35.41	35.13	35.32	35.32	1.38%	4,164
Jun 29, 2026	34.53	34.84	34.53	34.84	34.84	1.47%	627
Jun 26, 2026	34.46	34.46	34.38	34.38	34.34	-0.67%	446
Jun 25, 2026	34.64	34.64	34.52	34.61	34.57	0.52%	2,158
Jun 24, 2026	34.59	34.67	34.43	34.43	34.39	-0.67%	4,991
Jun 23, 2026	34.71	34.71	34.66	34.66	34.62	-2.27%	319
Jun 22, 2026	35.45	35.48	35.45	35.47	35.42	-0.28%	6,311
Jun 18, 2026	35.37	35.56	35.37	35.56	35.52	2.44%	287
Jun 17, 2026	34.75	34.75	34.72	34.72	34.68	-1.07%	169
Jun 16, 2026	35.38	35.38	35.09	35.09	35.05	-1.69%	395
Jun 15, 2026	35.68	35.77	35.68	35.69	35.65	2.94%	347
Jun 12, 2026	34.67	34.67	34.67	34.67	34.63	0.62%	44
Jun 11, 2026	34.17	34.46	34.17	34.46	34.42	3.12%	565
Jun 10, 2026	33.48	33.48	33.42	33.42	33.38	-1.74%	280
Jun 9, 2026	33.19	34.01	33.19	34.01	33.97	-1.18%	1,177
Jun 8, 2026	34.67	34.67	34.41	34.41	34.37	1.34%	914
Jun 5, 2026	34.30	34.30	33.96	33.96	33.92	-4.60%	419
Jun 4, 2026	35.60	35.60	35.44	35.59	35.55	-0.50%	903
Jun 3, 2026	35.86	35.86	35.70	35.77	35.73	-0.24%	1,177
Jun 2, 2026	35.87	35.87	35.86	35.86	35.81	0.49%	175
Jun 1, 2026	35.52	35.68	35.52	35.68	35.64	0.53%	771
May 29, 2026	35.49	35.66	35.49	35.49	35.45	0.40%	771
May 28, 2026	35.02	35.35	35.02	35.35	35.31	0.82%	470
May 27, 2026	34.96	35.13	34.96	35.06	35.02	-0.09%	1,574
May 26, 2026	34.77	35.09	34.77	35.09	35.05	1.70%	1,263
May 22, 2026	34.46	34.65	34.46	34.51	34.46	0.53%	1,607
May 21, 2026	34.33	34.33	34.33	34.33	34.28	0.19%	240
May 20, 2026	33.90	34.26	33.90	34.26	34.22	1.64%	210
May 19, 2026	33.50	33.71	33.50	33.71	33.67	-0.62%	708
May 18, 2026	33.67	33.92	33.67	33.92	33.88	-0.52%	367
May 15, 2026	34.21	34.21	34.09	34.09	34.05	-1.49%	391
May 14, 2026	34.54	34.67	34.54	34.61	34.57	0.74%	2,561
May 13, 2026	34.04	34.36	33.99	34.35	34.31	1.04%	3,121
May 12, 2026	34.00	34.00	33.76	34.00	33.96	-0.83%	735