QTS Realty Trust Inc. (QTS)
NYSE: QTS
· Real-Time Price · USD
77.98
0.06 (0.08%)
At close: Apr 24, 2025, 3:47 PM
QTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2021 | 77.95 | 78.00 | 77.95 | 77.98 | 77.98 | 0.04% | 1,401,407 |
| Aug 30, 2021 | 77.94 | 77.97 | 77.93 | 77.95 | 77.95 | 0.04% | 5,799,415 |
| Aug 27, 2021 | 77.93 | 77.95 | 77.88 | 77.92 | 77.92 | 0.01% | 3,099,859 |
| Aug 26, 2021 | 77.88 | 77.96 | 77.84 | 77.91 | 77.91 | 0.14% | 3,700,158 |
| Aug 25, 2021 | 77.82 | 77.87 | 77.80 | 77.80 | 77.80 | -0.03% | 1,608,065 |
| Aug 24, 2021 | 77.85 | 77.86 | 77.82 | 77.82 | 77.82 | -0.04% | 1,178,210 |
| Aug 23, 2021 | 77.79 | 77.86 | 77.79 | 77.85 | 77.85 | 0.08% | 1,202,364 |
| Aug 20, 2021 | 77.52 | 77.80 | 77.52 | 77.79 | 77.79 | 0.12% | 1,309,505 |
| Aug 19, 2021 | 77.75 | 77.80 | 77.70 | 77.70 | 77.70 | -0.03% | 1,432,138 |
| Aug 18, 2021 | 77.71 | 77.77 | 77.71 | 77.72 | 77.72 | 0.00% | 874,830 |
| Aug 17, 2021 | 77.69 | 77.74 | 77.68 | 77.72 | 77.72 | 0.05% | 609,787 |
| Aug 16, 2021 | 77.70 | 77.76 | 77.67 | 77.68 | 77.68 | -0.06% | 722,953 |
| Aug 13, 2021 | 77.66 | 77.75 | 77.62 | 77.73 | 77.73 | 0.12% | 754,089 |
| Aug 12, 2021 | 77.63 | 77.68 | 77.35 | 77.64 | 77.64 | 0.08% | 1,619,345 |
| Aug 11, 2021 | 77.68 | 77.70 | 77.44 | 77.58 | 77.58 | -0.05% | 2,613,536 |
| Aug 10, 2021 | 77.68 | 77.71 | 77.57 | 77.62 | 77.62 | -0.06% | 1,830,745 |
| Aug 9, 2021 | 77.65 | 77.69 | 77.65 | 77.67 | 77.67 | 0.03% | 872,219 |
| Aug 6, 2021 | 77.74 | 77.74 | 77.63 | 77.65 | 77.65 | -0.03% | 864,958 |
| Aug 5, 2021 | 77.60 | 77.69 | 77.59 | 77.67 | 77.67 | 0.12% | 878,927 |
| Aug 4, 2021 | 77.66 | 77.74 | 77.45 | 77.58 | 77.58 | -0.10% | 2,023,543 |