U.S. markets open in 3 hours 22 minutes

QTS Realty Trust, Inc. (QTS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
66.19-0.40 (-0.60%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 202066.5666.8265.4966.1966.19453,900
Oct 21, 202066.3266.7765.9466.5966.59644,200
Oct 20, 202066.0266.7565.8866.4766.47368,900
Oct 19, 202065.6366.1465.0865.6165.61377,100
Oct 16, 202065.2966.2564.5465.7065.70495,600
Oct 15, 202065.1265.6864.6565.4065.40395,200
Oct 14, 202067.2567.2565.3065.4665.46249,100
Oct 13, 202067.2367.6166.7367.2267.22425,400
Oct 12, 202066.9567.9466.5767.6567.65239,300
Oct 09, 202067.1267.4866.4066.9266.92480,000
Oct 08, 202065.8666.9565.5266.6766.67431,800
Oct 07, 202064.6465.8964.6465.4365.43533,000
Oct 06, 202066.0266.2264.1664.4864.48591,800
Oct 05, 202064.4565.9263.8165.7065.70857,400
Oct 02, 202062.8464.5062.8464.1364.13295,900
Oct 01, 202063.0063.4362.2963.3763.37573,600
Sep 30, 202064.2164.5162.6563.0263.02741,300
Sep 29, 202064.5865.2163.4963.9363.93404,600
Sep 28, 202063.3064.2263.3064.1464.14380,500
Sep 25, 202062.1463.0662.0062.7362.731,252,200
Sep 24, 202061.8962.8261.1062.3062.301,128,200
Sep 23, 202062.2562.8060.7761.7661.761,414,900
Sep 22, 202062.6063.3062.3162.6562.65968,000
Sep 21, 202061.7763.0660.9162.6262.621,016,800
Sep 18, 202063.4263.4261.8862.3162.311,285,100
Sep 17, 202063.7864.0662.2463.3363.33775,900
Sep 17, 20200.47 Dividend
Sep 16, 202064.6165.7164.4964.6364.16597,500
Sep 15, 202064.0565.2164.0564.4163.94326,400
Sep 14, 202063.0264.0462.9163.8863.42491,400
Sep 11, 202063.2263.2362.2362.7462.28486,000
Sep 10, 202065.1865.2862.8262.9762.51687,200
Sep 09, 202064.4565.7364.3965.3464.86486,500
Sep 08, 202065.0065.0063.2863.7563.29532,100
Sep 04, 202066.1366.8064.1865.2564.78540,100
Sep 03, 202068.3868.4165.8566.3165.83459,600
Sep 02, 202067.3168.8767.1568.5868.08442,600
Sep 01, 202067.6367.9666.6467.5367.04343,700
Aug 31, 202066.9768.3366.6967.8267.33610,500
Aug 28, 202067.7767.7765.9767.1466.65420,300
Aug 27, 202067.0368.4067.0367.4266.93443,500
Aug 26, 202066.1966.4965.7766.4665.98538,000
Aug 25, 202066.3666.8266.0266.4966.01354,500
Aug 24, 202068.0368.1165.6966.3165.83354,000
Aug 21, 202067.8667.9766.9767.8367.34794,900
Aug 20, 202067.0368.1766.7767.7067.21412,100
Aug 19, 202069.2269.2267.4767.5767.08780,800
Aug 18, 202068.8969.0568.0268.6268.12441,800
Aug 17, 202067.3068.8067.1368.7068.20490,400
Aug 14, 202067.5968.3567.0367.1866.69342,700
Aug 13, 202068.1969.4367.7167.7867.29967,600
Aug 12, 202068.0668.9167.6868.6068.10460,400
Aug 11, 202071.1271.2167.3267.5567.06657,800
Aug 10, 202071.4771.6369.9070.8070.29834,500
Aug 07, 202070.3271.9470.2171.3870.86297,400
Aug 06, 202072.6072.6070.7170.7470.23391,500
Aug 05, 202072.1072.5971.2172.5672.03888,200
Aug 04, 202071.4872.1171.2372.0871.56481,400
Aug 03, 202072.1072.3271.2071.6771.15300,000
Jul 31, 202071.5472.2170.7071.9571.43470,700
Jul 30, 202070.5972.1170.4171.6071.08610,700
Jul 29, 202070.3071.7570.1271.1370.61782,500
Jul 28, 202068.8070.1066.3869.2368.731,188,400
Jul 27, 202068.6969.8368.1469.3368.83640,900
Jul 24, 202068.4468.9668.0068.5568.05846,600
Jul 23, 202067.5569.0167.4368.4867.98815,500
Jul 22, 202066.8268.1066.6367.9067.41605,200
Jul 21, 202067.4067.5266.4667.0066.51378,100
Jul 20, 202066.3067.6566.0166.9666.47439,800
Jul 17, 202065.1966.7964.4366.3565.87590,100
Jul 16, 202065.7166.2064.7664.9864.51562,100
Jul 15, 202066.0266.0865.0365.9065.421,039,500
Jul 14, 202063.7964.8763.0264.8664.39425,400
Jul 13, 202064.6065.9963.7763.7963.33350,900
Jul 10, 202065.9666.0064.3364.5164.04571,000
Jul 09, 202066.5566.8765.1965.6965.21379,700
Jul 08, 202066.3066.8466.0266.3565.87405,100
Jul 07, 202065.7967.1465.7266.4665.98529,900
Jul 06, 202066.8367.0666.1566.3565.87540,900
Jul 02, 202066.7666.8865.1865.9365.45394,000
Jul 01, 202064.1066.0963.9165.9665.48521,100
Jun 30, 202062.9764.2962.4964.0963.62802,400
Jun 29, 202064.0564.0562.7162.7662.30705,100
Jun 26, 202065.0165.0963.0663.3762.911,256,200
Jun 25, 202063.9265.0863.2265.0664.591,139,800
Jun 24, 202062.0064.2661.9463.9263.461,228,900
Jun 23, 202063.8063.8062.1362.6162.15716,100
Jun 22, 202063.1463.4161.9263.2762.81478,200
Jun 19, 202064.3364.5062.1663.0862.621,435,300
Jun 18, 202063.3164.5462.9163.6963.233,220,900
Jun 18, 20200.47 Dividend
Jun 17, 202063.5564.9063.4564.2463.31475,300
Jun 16, 202064.9164.9261.8263.0662.14799,300
Jun 15, 202061.0764.0161.0763.9363.00610,500
Jun 12, 202062.9362.9360.9862.3461.43996,500
Jun 11, 202062.4262.8361.4461.5460.65712,300
Jun 10, 202064.7164.9763.2063.6562.72612,800
Jun 09, 202062.8765.2562.4364.5563.61922,100
Jun 08, 202062.8063.8561.3463.3062.38989,300
Jun 05, 202061.8863.8161.3963.3962.471,517,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...