QTS Realty Trust Inc (QTS) Historical Stock Data
77.98 ↑0.00 (0.00%)
As of August 31, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, QTS is up 0.03% a day on average. There have been 19 days where QTS Realty Trust Inc closed green and 11 days where QTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-08-31 | 77.95 | 77.98 | ↑$0.03 (0.04%) | 77.95 | 78.00 | 1.35M |
| 2021-08-30 | 77.94 | 77.95 | ↑$0.01 (0.01%) | 77.93 | 77.97 | 5.66M |
| 2021-08-27 | 77.93 | 77.92 | ↓$0.01 (-0.01%) | 77.88 | 77.95 | 3.10M |
| 2021-08-26 | 77.88 | 77.91 | ↑$0.03 (0.04%) | 77.84 | 77.96 | 3.69M |
| 2021-08-25 | 77.82 | 77.80 | ↓$0.02 (-0.03%) | 77.80 | 77.87 | 1.61M |
| 2021-08-24 | 77.85 | 77.82 | ↓$0.03 (-0.04%) | 77.82 | 77.86 | 1.17M |
| 2021-08-23 | 77.79 | 77.85 | ↑$0.06 (0.08%) | 77.79 | 77.87 | 1.20M |
| 2021-08-20 | 77.52 | 77.79 | ↑$0.27 (0.35%) | 77.52 | 77.80 | 1.31M |
| 2021-08-19 | 77.75 | 77.70 | ↓$0.05 (-0.06%) | 77.70 | 77.80 | 1.43M |
| 2021-08-18 | 77.71 | 77.72 | ↑$0.01 (0.01%) | 77.71 | 77.77 | 833.26K |
| 2021-08-17 | 77.69 | 77.72 | ↑$0.03 (0.04%) | 77.68 | 77.74 | 609.79K |
| 2021-08-16 | 77.70 | 77.68 | ↓$0.02 (-0.03%) | 77.68 | 77.76 | 722.95K |
| 2021-08-13 | 77.66 | 77.73 | ↑$0.07 (0.09%) | 77.62 | 77.77 | 754.09K |
| 2021-08-12 | 77.63 | 77.64 | ↑$0.01 (0.01%) | 77.36 | 77.68 | 1.62M |
| 2021-08-11 | 77.68 | 77.58 | ↓$0.10 (-0.13%) | 77.44 | 77.70 | 2.61M |
| 2021-08-10 | 77.68 | 77.62 | ↓$0.06 (-0.08%) | 77.57 | 77.71 | 1.83M |
| 2021-08-09 | 77.65 | 77.67 | ↑$0.02 (0.03%) | 77.65 | 77.69 | 872.01K |
| 2021-08-06 | 77.74 | 77.65 | ↓$0.09 (-0.12%) | 77.63 | 77.74 | 864.96K |
| 2021-08-05 | 77.60 | 77.67 | ↑$0.07 (0.09%) | 77.59 | 77.69 | 871.38K |
| 2021-08-04 | 77.66 | 77.58 | ↓$0.08 (-0.10%) | 77.45 | 77.73 | 2.02M |
| 2021-08-03 | 77.66 | 77.66 | ↑$0.00 (0.00%) | 77.59 | 77.74 | 892.47K |
| 2021-08-02 | 77.70 | 77.65 | ↓$0.05 (-0.06%) | 77.62 | 77.70 | 1.16M |
| 2021-07-30 | 77.58 | 77.71 | ↑$0.13 (0.17%) | 77.52 | 77.73 | 1.38M |
| 2021-07-29 | 77.50 | 77.55 | ↑$0.05 (0.06%) | 77.46 | 77.61 | 1.31M |
| 2021-07-28 | 77.59 | 77.46 | ↓$0.13 (-0.17%) | 77.45 | 77.65 | 1.78M |
| 2021-07-27 | 77.55 | 77.57 | ↑$0.02 (0.03%) | 77.54 | 77.67 | 2.70M |
| 2021-07-26 | 77.57 | 77.65 | ↑$0.08 (0.10%) | 77.52 | 77.70 | 1.30M |
| 2021-07-23 | 77.51 | 77.69 | ↑$0.18 (0.23%) | 77.51 | 77.71 | 0.93M |
| 2021-07-22 | 77.57 | 77.60 | ↑$0.03 (0.04%) | 77.57 | 77.69 | 2.86M |
| 2021-07-21 | 77.50 | 77.75 | ↑$0.25 (0.32%) | 77.50 | 77.78 | 2.07M |
Create an account or log in to view more rows.
$QTS hmm...
$QTS Who else bought the dip on Friday?
$QTS Hold on to your Butts.
$QTS i'm out of slaps for the day
$QTS I gave in! Bought more 100 shares
$QTS wow! I sold too early
$QTS it's just a matter of time and patience...
$QTS I would not be a bear now
$QTS I'm not afraid.
I'm long
And I'm strong..........
$QTS wow