U.S. Markets close in 5 hrs 42 mins

NYSE TMT INDEX (^NYY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8,159.604-5.977 (-0.073%)
As of 10:03AM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20178,168.588,176.218,159.608,159.608,159.60-
Aug 18, 20178,188.698,202.588,153.448,165.588,165.58-
Aug 17, 20178,282.298,292.538,191.848,192.818,192.81-
Aug 16, 20178,268.388,304.878,266.918,300.948,300.94-
Aug 15, 20178,283.498,285.578,257.108,267.418,267.41-
Aug 14, 20178,254.468,305.738,253.098,291.318,291.31-
Aug 11, 20178,190.698,244.638,183.668,222.848,222.84-
Aug 10, 20178,268.608,268.608,189.898,191.778,191.77-
Aug 09, 20178,253.068,290.498,253.068,288.628,288.62-
Aug 08, 20178,371.858,380.848,323.708,338.348,338.34-
Aug 07, 20178,377.128,378.888,359.308,371.858,371.85-
Aug 04, 20178,378.318,388.978,349.268,376.688,376.68-
Aug 03, 20178,368.498,375.018,344.278,369.818,369.81-
Aug 02, 20178,428.828,431.548,346.218,363.188,363.18-
Aug 01, 20178,419.168,445.568,410.498,430.348,430.34-
Jul 31, 20178,395.698,398.028,370.918,387.528,387.52-
Jul 28, 20178,388.198,406.748,358.058,390.178,390.17-
Jul 27, 20178,363.918,429.538,349.688,407.108,407.10-
Jul 26, 20178,293.138,310.998,277.638,307.828,307.82-
Jul 25, 20178,264.568,264.568,240.248,243.138,243.13-
Jul 24, 20178,254.498,256.488,233.588,245.358,245.35-
Jul 21, 20178,260.008,260.008,225.118,255.458,255.45-
Jul 20, 20178,226.458,277.548,220.348,260.018,260.01-
Jul 19, 20178,194.388,211.258,188.458,211.258,211.25-
Jul 18, 20178,184.298,184.298,164.398,182.228,182.22-
Jul 17, 20178,192.218,197.568,177.188,189.728,189.72-
Jul 14, 20178,160.668,205.698,160.608,198.768,198.76-
Jul 13, 20178,146.998,164.218,145.608,153.408,153.40-
Jul 12, 20178,112.298,159.358,112.298,154.728,154.72-
Jul 11, 20178,090.918,098.148,054.108,090.308,090.30-
Jul 10, 20178,075.158,102.228,068.278,091.018,091.01-
Jul 07, 20178,051.118,074.608,041.518,071.338,071.33-
Jul 06, 20178,086.668,091.678,044.438,048.098,048.09-
Jul 05, 20178,177.558,178.878,127.748,155.168,155.16-
Jul 03, 20178,169.848,203.668,169.848,177.208,177.20-
Jun 30, 20178,168.678,184.838,139.178,162.498,162.49-
Jun 29, 20178,224.838,224.838,114.668,146.248,146.24-
Jun 28, 20178,213.228,252.268,208.138,248.218,248.21-
Jun 27, 20178,223.228,232.418,187.128,187.128,187.12-
Jun 26, 20178,249.998,282.058,249.998,256.508,256.50-
Jun 23, 20178,212.478,249.248,199.348,238.458,238.45-
Jun 22, 20178,228.178,234.108,194.198,213.258,213.25-
Jun 21, 20178,178.958,184.028,150.278,172.998,172.99-
Jun 20, 20178,214.768,219.508,160.128,162.488,162.48-
Jun 19, 20178,212.708,232.508,209.478,231.978,231.97-
Jun 16, 20178,187.448,194.718,160.628,194.708,194.70-
Jun 15, 20178,145.698,173.268,130.408,170.098,170.09-
Jun 14, 20178,223.778,235.088,161.458,195.718,195.71-
Jun 13, 20178,212.158,212.668,174.898,185.258,185.25-
Jun 12, 20178,143.238,187.848,142.178,187.348,187.34-
Jun 09, 20178,215.758,215.758,116.648,167.118,167.11-
Jun 08, 20178,233.958,234.088,195.178,215.718,215.71-
Jun 07, 20178,263.148,267.848,214.218,233.838,233.83-
Jun 06, 20178,260.958,276.968,251.208,252.198,252.19-
Jun 05, 20178,271.578,282.158,254.598,276.688,276.68-
Jun 02, 20178,288.558,298.168,276.418,284.828,284.82-
Jun 01, 20178,244.488,278.088,236.108,277.508,277.50-
May 31, 20178,238.108,242.018,201.168,228.138,228.13-
May 30, 20178,185.408,231.638,185.408,226.458,226.45-
May 26, 20178,194.788,202.348,185.568,201.538,201.53-
May 25, 20178,191.228,212.118,188.068,203.468,203.46-
May 24, 20178,160.418,177.928,152.048,174.108,174.10-
May 23, 20178,186.078,190.438,157.708,164.298,164.29-
May 22, 20178,144.258,171.508,141.808,169.098,169.09-
May 19, 20178,097.278,142.448,095.168,130.878,130.87-
May 18, 20178,012.338,082.738,004.058,056.168,056.16-
May 17, 20178,110.238,110.238,024.658,024.658,024.65-
May 16, 20178,181.058,191.598,158.198,164.688,164.68-
May 15, 20178,151.558,177.538,151.558,165.728,165.72-
May 12, 20178,138.638,159.408,138.638,151.558,151.55-
May 11, 20178,158.028,158.028,111.078,135.248,135.24-
May 10, 20178,180.268,184.158,152.228,178.798,178.79-
May 09, 20178,193.258,195.888,174.878,189.678,189.67-
May 08, 20178,193.378,193.738,167.198,191.458,191.45-
May 05, 20178,136.658,204.998,136.658,204.618,204.61-
May 04, 20178,128.398,135.638,095.868,131.028,131.02-
May 03, 20178,175.258,175.258,117.838,131.428,131.42-
May 02, 20178,170.468,186.048,162.598,181.238,181.23-
May 01, 20178,176.868,181.748,152.758,158.088,158.08-
Apr 28, 20178,184.878,184.878,162.168,169.178,169.17-
Apr 27, 20178,196.518,215.608,189.808,193.008,193.00-
Apr 26, 20178,175.308,204.228,166.188,190.088,190.08-
Apr 25, 20178,169.158,197.388,166.548,180.078,180.07-
Apr 24, 20178,162.648,174.938,145.928,153.938,153.93-
Apr 21, 20178,127.938,134.748,083.098,093.748,093.74-
Apr 20, 20178,103.718,156.318,100.798,138.368,138.36-
Apr 19, 20178,125.728,137.398,096.648,106.628,106.62-
Apr 18, 20178,150.568,151.268,110.728,141.098,141.09-
Apr 17, 20178,114.868,151.158,114.868,150.568,150.56-
Apr 13, 20178,121.128,153.018,095.088,095.088,095.08-
Apr 12, 20178,136.328,146.198,117.008,144.498,144.49-
Apr 11, 20178,132.738,140.158,080.388,133.388,133.38-
Apr 10, 20178,152.598,163.708,123.428,132.668,132.66-
Apr 07, 20178,145.968,172.888,136.948,154.638,154.63-
Apr 06, 20178,167.698,176.688,136.518,152.518,152.51-
Apr 05, 20178,217.438,249.748,181.418,185.938,185.93-
Apr 04, 20178,196.148,211.628,181.008,211.258,211.25-
Apr 03, 20178,204.758,222.558,155.198,196.148,196.14-
Mar 31, 20178,197.638,221.198,183.368,200.288,200.28-
Mar 30, 20178,185.008,219.268,182.748,209.148,209.14-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...