QTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	34.21	34.41	34.21	34.28	34.24	0.29%	1,629
May 8, 2026	33.94	34.19	33.94	34.19	34.14	2.45%	10,281
May 7, 2026	33.56	33.56	33.34	33.37	33.33	-0.25%	42,936
May 6, 2026	33.19	33.45	33.11	33.45	33.41	2.06%	2,341
May 5, 2026	32.74	32.77	32.74	32.77	32.73	1.26%	170
May 4, 2026	32.37	32.37	32.37	32.37	32.33	-0.23%	142
May 1, 2026	32.55	32.55	32.44	32.44	32.40	0.82%	224
Apr 30, 2026	31.96	32.24	31.76	32.18	32.14	1.18%	75,711
Apr 29, 2026	31.75	31.80	31.75	31.80	31.76	0.33%	3,879
Apr 28, 2026	31.63	31.70	31.63	31.70	31.66	-0.97%	294
Apr 27, 2026	32.01	32.01	32.01	32.01	31.97	-	5
Apr 24, 2026	31.70	32.01	31.70	32.01	31.97	1.85%	255
Apr 23, 2026	31.43	31.43	31.43	31.43	31.39	-0.52%	60
Apr 22, 2026	31.59	31.59	31.59	31.59	31.55	1.64%	49