QTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	374
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