Dark

QTS
QTS REALTY TRUST, INC.
stock NYSE

Inactive

Aug 31, 2021

77.98USD+0.038%(+0.03)1,395,778

Pre-market

0.00USD-100.000%(-77.95)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-08-31	77.96	77.9950	77.9500	77.98	+0.038%	1,395,778	0.000%
2021-08-30	77.94	77.9700	77.9300	77.95	+0.039%	5,799,415	+0.038%
2021-08-27	77.93	77.9500	77.8800	77.92	+0.013%	3,099,859	+0.077%
2021-08-26	77.88	77.9600	77.8400	77.91	+0.141%	3,700,158	+0.090%
2021-08-25	77.82	77.8700	77.8000	77.80	-0.026%	1,608,065	+0.231%
2021-08-24	77.85	77.8600	77.8200	77.82	-0.039%	1,178,210	+0.206%
2021-08-23	77.79	77.8650	77.7900	77.85	+0.077%	1,202,364	+0.167%
2021-08-20	77.52	77.8000	77.5200	77.79	+0.116%	1,309,505	+0.244%
2021-08-19	77.75	77.8000	77.7000	77.70	-0.026%	1,432,138	+0.360%
2021-08-18	77.71	77.7700	77.7100	77.72	0.000%	874,830	+0.335%
2021-08-17	77.69	77.7400	77.6800	77.72	+0.051%	609,787	+0.335%
2021-08-16	77.70	77.7600	77.6700	77.68	-0.064%	722,953	+0.386%
2021-08-13	77.64	77.7300	77.6300	77.73	+0.116%	754,089	+0.322%
2021-08-12	77.63	77.6800	77.3500	77.64	+0.077%	1,619,345	+0.438%
2021-08-11	77.68	77.7000	77.4400	77.58	-0.052%	2,613,536	+0.516%
2021-08-10	77.68	77.7100	77.5700	77.62	-0.064%	1,830,745	+0.464%
2021-08-09	77.65	77.6900	77.6500	77.67	+0.026%	872,219	+0.399%
2021-08-06	77.74	77.7400	77.6300	77.65	-0.026%	864,958	+0.425%
2021-08-05	77.60	77.6900	77.5900	77.67	+0.116%	878,927	+0.399%
2021-08-04	77.66	77.7400	77.4500	77.58	-0.103%	2,023,543	+0.516%
2021-08-03	77.66	77.7400	77.5900	77.66	+0.013%	894,977	+0.412%
2021-08-02	77.70	77.7000	77.6100	77.65	-0.077%	1,156,126	+0.425%
2021-07-30	77.58	77.7300	77.5200	77.71	+0.206%	1,383,753	+0.347%
2021-07-29	77.50	77.6100	77.4600	77.55	+0.116%	1,399,203	+0.554%
2021-07-28	77.59	77.6500	77.4500	77.46	-0.142%	1,782,329	+0.671%
2021-07-27	77.55	77.6900	77.5400	77.57	-0.103%	2,760,484	+0.529%
2021-07-26	77.57	77.7000	77.5200	77.65	-0.051%	1,949,682	+0.425%
2021-07-23	77.51	77.7050	77.5100	77.69	+0.116%	925,830	+0.373%
2021-07-22	77.57	77.7000	77.5700	77.60	-0.193%	2,857,342	+0.490%
2021-07-21	77.50	77.7800	77.5000	77.75	+0.439%	2,073,112	+0.296%
2021-07-20	77.30	77.6100	77.3000	77.41	+0.026%	5,538,596	+0.736%
2021-07-19	77.59	77.7500	77.3200	77.39	-0.219%	2,102,749	+0.762%
2021-07-16	77.55	77.7600	77.5000	77.56	+0.013%	1,135,591	+0.542%
2021-07-15	77.51	77.5500	77.4000	77.55	+0.129%	1,067,166	+0.554%
2021-07-14	77.51	77.5400	77.4500	77.45	-0.039%	1,510,012	+0.684%
2021-07-13	77.50	77.6000	77.4400	77.48	-0.090%	1,256,074	+0.645%
2021-07-12	77.55	77.6900	77.4500	77.55	-0.090%	1,572,642	+0.554%
2021-07-09	77.52	77.6200	77.4500	77.62	+0.129%	891,507	+0.464%
2021-07-08	77.33	77.5300	77.3000	77.52	+0.155%	1,112,260	+0.593%
2021-07-07	77.76	77.8000	77.3300	77.40	-0.642%	2,327,405	+0.749%
2021-07-06	77.50	77.9600	77.3300	77.90	+0.529%	1,842,691	+0.103%
2021-07-02	77.49	77.5300	77.3100	77.49	+0.337%	1,283,374	+0.632%
2021-07-01	77.31	77.5900	77.2300	77.23	-0.091%	1,969,334	+0.971%
2021-06-30	77.25	77.4500	77.2500	77.30	-0.129%	1,857,992	+0.880%
2021-06-29	77.26	77.4200	77.1800	77.40	+0.103%	2,408,999	+0.749%
2021-06-28	77.29	77.4500	77.2100	77.32	+0.155%	1,981,247	+0.854%
2021-06-25	77.22	77.3000	77.1500	77.20	-0.013%	3,997,840	+1.010%
2021-06-24	77.29	77.4900	77.1700	77.21	-0.078%	1,855,196	+0.997%
2021-06-23	77.10	77.3000	77.0900	77.27	+0.091%	1,765,077	+0.919%
2021-06-22	77.21	77.4500	77.1637	77.20	0.000%	1,984,241	+1.010%
2021-06-21	77.22	77.5800	77.1000	77.20	+0.013%	2,159,666	+1.010%
2021-06-18	77.25	77.4800	77.1500	77.19	-0.065%	5,989,665	+1.023%
2021-06-17	77.50	77.8300	77.2200	77.24	-0.809%	3,328,140	+0.958%
2021-06-16	78.00	78.1000	77.8000	77.87	-0.026%	2,304,024	+0.141%
2021-06-15	78.08	78.1500	77.7600	77.89	-0.205%	3,283,186	+0.116%
2021-06-14	78.10	78.3100	78.0300	78.05	0.000%	3,321,116	-0.090%
2021-06-11	78.15	78.2300	78.0000	78.05	-0.154%	2,381,886	-0.090%
2021-06-10	78.11	78.2900	78.0700	78.17	-0.077%	2,660,448	-0.243%
2021-06-09	78.30	78.4400	78.2000	78.23	-0.153%	3,437,336	-0.320%
2021-06-08	78.18	78.5000	78.1500	78.35	+0.256%	5,814,508	-0.472%
2021-06-07	78.53	78.6500	77.9700	78.15	+21.182%	26,231,728	-0.218%
2021-06-04	65.28	65.8200	64.3000	64.49	-0.907%	502,720	+20.918%
2021-06-03	64.28	65.6000	63.9800	65.08	+1.387%	691,591	+19.822%
2021-06-02	63.87	64.3600	63.8200	64.19	+0.912%	615,183	+21.483%
2021-06-01	63.12	63.6500	62.3150	63.61	+0.363%	553,956	+22.591%
2021-05-28	62.95	63.5400	62.9500	63.38	+1.101%	348,205	+23.036%
2021-05-27	63.39	63.4700	62.6900	62.69	-0.666%	508,968	+24.390%
2021-05-26	63.17	63.4650	62.8500	63.11	+0.111%	462,973	+23.562%
2021-05-25	63.56	63.6400	62.9400	63.04	-0.300%	637,560	+23.699%
2021-05-24	63.02	63.5700	62.9100	63.23	+0.781%	479,108	+23.328%
2021-05-21	63.03	63.5550	62.6600	62.74	-0.318%	281,659	+24.291%
2021-05-20	62.26	63.1673	62.1949	62.94	+1.076%	565,405	+23.896%
2021-05-19	62.03	62.8700	61.6000	62.27	-0.208%	570,899	+25.229%
2021-05-18	62.05	62.8700	61.5000	62.40	+0.289%	562,984	+24.968%
2021-05-17	62.52	62.5400	61.3700	62.22	-0.670%	413,144	+25.329%
2021-05-14	62.19	62.9800	62.1000	62.64	+1.114%	357,818	+24.489%
2021-05-13	62.30	62.7050	61.2200	61.95	-0.225%	512,306	+25.876%
2021-05-12	62.06	62.8500	61.8100	62.09	-0.241%	418,276	+25.592%
2021-05-11	62.17	62.7900	61.7300	62.24	-0.639%	510,156	+25.289%
2021-05-10	63.72	64.0000	62.4000	62.64	-1.478%	385,271	+24.489%
2021-05-07	63.29	63.6600	62.7300	63.58	+0.761%	559,464	+22.649%
2021-05-06	63.57	63.8400	62.9200	63.10	-0.864%	701,006	+23.582%
2021-05-05	64.00	63.7400	63.1700	63.65	-0.965%	334,246	+22.514%
2021-05-04	64.73	65.0200	63.9000	64.27	-0.711%	333,181	+21.332%
2021-05-03	66.53	66.5300	64.6900	64.73	-2.647%	433,963	+20.470%
2021-04-30	65.31	66.6450	65.1694	66.49	+1.682%	530,245	+17.281%
2021-04-29	65.46	66.0750	63.8000	65.39	+0.631%	632,921	+19.254%
2021-04-28	64.62	65.8300	63.1900	64.98	-0.092%	1,401,384	+20.006%
2021-04-27	66.06	66.3800	64.7500	65.04	-1.440%	1,035,622	+19.895%
2021-04-26	66.87	66.8700	65.7200	65.99	-0.647%	857,378	+18.169%
2021-04-23	66.45	67.0900	65.9900	66.42	-0.105%	913,706	+17.404%
2021-04-22	66.89	67.3600	66.0600	66.49	-0.598%	720,838	+17.281%
2021-04-21	67.22	67.2400	66.4800	66.89	+0.090%	939,384	+16.579%
2021-04-20	65.72	67.2000	65.4100	66.83	+1.627%	1,015,608	+16.684%
2021-04-19	65.46	66.0600	65.3300	65.76	+0.443%	713,415	+18.583%
2021-04-16	65.80	65.9300	64.9700	65.47	-0.046%	250,839	+19.108%
2021-04-15	64.30	65.5800	64.2800	65.50	+2.600%	244,241	+19.053%
2021-04-14	64.43	64.8000	63.8400	63.84	-0.839%	421,067	+22.149%
2021-04-13	63.92	64.6000	63.7200	64.38	+1.322%	306,557	+21.125%
2021-04-12	63.31	63.6900	62.3900	63.54	+0.506%	399,162	+22.726%
2021-04-09	63.59	63.7100	62.5750	63.22	-0.597%	326,549	+23.347%
2021-04-08	64.28	65.1200	63.3400	63.60	-0.873%	1,056,057	+22.610%
2021-04-07	64.27	64.7700	63.9400	64.16	-0.047%	254,441	+21.540%
2021-04-06	63.86	64.4000	63.4900	64.19	+0.344%	467,344	+21.483%
2021-04-05	64.43	64.4300	63.2900	63.97	-0.358%	400,955	+21.901%
2021-04-01	62.44	64.2100	61.9600	64.20	+3.482%	1,064,859	+21.464%
2021-03-31	62.99	63.1000	62.0400	62.04	-1.695%	1,038,062	+25.693%
2021-03-30	63.01	63.7500	62.9300	63.11	-0.221%	344,073	+23.562%
2021-03-29	63.48	64.5500	63.2300	63.25	-0.268%	543,679	+23.289%
2021-03-26	61.76	63.4600	61.3000	63.42	+2.854%	281,371	+22.958%
2021-03-25	62.22	62.4000	61.3000	61.66	-0.852%	500,762	+26.468%
2021-03-24	62.65	62.9100	61.6000	62.19	-0.940%	362,637	+25.390%
2021-03-23	62.62	63.0800	62.2000	62.78	+0.064%	553,728	+24.212%
2021-03-22	61.66	63.0600	61.2400	62.74	+1.983%	605,328	+24.291%
2021-03-19	61.37	62.2700	61.0500	61.52	+0.572%	1,314,561	+26.756%
2021-03-18	61.46	61.8700	60.5000	61.17	-2.300%	414,900	+27.481%
2021-03-17	63.44	63.4400	62.0100	62.61	-1.184%	351,416	+24.549%
2021-03-16	63.47	63.4700	62.6800	63.36	-0.158%	407,791	+23.074%
2021-03-15	61.32	63.4600	61.1800	63.46	+3.355%	383,397	+22.881%
2021-03-12	60.43	61.5900	59.6800	61.40	+2.214%	446,330	+27.003%
2021-03-11	60.09	60.6400	59.1700	60.07	+0.569%	1,062,091	+29.815%
2021-03-10	59.54	60.3200	59.2400	59.73	+0.844%	645,983	+30.554%
2021-03-09	59.75	61.0000	59.0600	59.23	-0.034%	712,442	+31.656%
2021-03-08	59.12	60.1650	58.4200	59.25	+0.322%	804,792	+31.612%
2021-03-05	57.44	59.0600	55.9100	59.06	+3.396%	822,802	+32.035%
2021-03-04	57.18	58.6400	56.1650	57.12	-0.140%	1,052,021	+36.520%
2021-03-03	58.72	59.1000	56.9600	57.20	-3.199%	1,308,651	+36.329%
2021-03-02	60.50	60.7000	58.1600	59.09	-2.524%	1,329,475	+31.968%
2021-03-01	62.40	62.9250	60.1700	60.62	-2.415%	605,816	+28.637%
2021-02-26	62.68	63.3600	61.9900	62.12	-0.337%	880,575	+25.531%
2021-02-25	61.28	63.4500	61.2800	62.33	+0.890%	1,016,752	+25.108%
2021-02-24	62.00	62.4800	61.3975	61.78	-0.371%	850,166	+26.222%
2021-02-23	61.97	62.1300	60.6751	62.01	+0.048%	524,913	+25.754%
2021-02-22	62.84	62.8400	61.1879	61.98	-1.915%	507,599	+25.815%
2021-02-19	64.21	64.4500	63.1300	63.19	-1.450%	685,452	+23.406%
2021-02-18	62.69	64.8800	62.3950	64.12	+2.102%	787,671	+21.616%
2021-02-17	62.40	64.1600	61.9200	62.80	+1.750%	1,022,638	+24.172%
2021-02-16	63.75	64.1150	61.2500	61.72	-3.093%	557,723	+26.345%
2021-02-12	63.81	64.4000	62.7800	63.69	-0.438%	406,713	+22.437%
2021-02-11	65.56	66.1100	63.7700	63.97	-2.425%	493,421	+21.901%
2021-02-10	67.01	67.0200	65.3400	65.56	-1.220%	491,109	+18.944%
2021-02-09	66.29	66.5500	66.0300	66.37	+0.698%	627,869	+17.493%
2021-02-08	66.03	66.2705	65.1200	65.91	+0.213%	361,642	+18.313%
2021-02-05	65.34	65.9400	64.9800	65.77	+0.828%	583,255	+18.565%
2021-02-04	66.24	66.4700	65.0700	65.23	-1.910%	400,508	+19.546%
2021-02-03	66.80	67.0000	66.2700	66.50	-0.404%	273,801	+17.263%
2021-02-02	66.95	67.0000	66.1400	66.77	+0.240%	372,344	+16.789%
2021-02-01	65.33	66.8300	64.9000	66.61	+2.320%	580,368	+17.070%
2021-01-29	64.52	65.6300	64.1100	65.10	+0.386%	687,842	+19.785%
2021-01-28	65.64	65.7700	64.3800	64.85	-1.113%	807,373	+20.247%
2021-01-27	66.44	67.2100	65.2300	65.58	-2.105%	608,795	+18.908%
2021-01-26	66.12	67.2500	65.8100	66.99	+1.500%	609,058	+16.405%
2021-01-25	64.30	66.1900	63.8800	66.00	+3.012%	582,285	+18.152%
2021-01-22	64.05	64.5100	63.7900	64.07	-0.265%	322,896	+21.711%
2021-01-21	64.06	64.3600	63.3900	64.24	-0.109%	388,905	+21.389%
2021-01-20	62.57	65.4450	62.2100	64.31	+2.584%	578,922	+21.256%
2021-01-19	62.76	62.8100	61.9100	62.69	+1.786%	785,908	+24.390%
2021-01-15	60.02	61.6200	59.9500	61.59	+2.565%	741,899	+26.611%
2021-01-14	60.34	60.3400	59.6100	60.05	-0.481%	649,513	+29.858%
2021-01-13	59.70	60.8000	59.6200	60.34	+1.634%	471,007	+29.234%
2021-01-12	58.71	59.6700	58.0900	59.37	+1.073%	542,004	+31.346%
2021-01-11	58.99	59.6700	58.0200	58.74	-0.575%	404,298	+32.755%
2021-01-08	58.56	59.8700	58.4300	59.08	+1.199%	396,243	+31.991%
2021-01-07	58.30	58.6200	57.7800	58.38	-0.017%	1,175,170	+33.573%
2021-01-06	60.01	60.2500	58.1400	58.39	-2.942%	536,669	+33.550%
2021-01-05	61.06	61.3000	60.1100	60.16	-1.651%	636,541	+29.621%
2021-01-04	61.97	62.2600	60.8000	61.17	-1.147%	588,730	+27.481%
2020-12-31	61.14	62.0800	60.1700	61.88	+1.277%	506,930	+26.018%
2020-12-30	60.67	61.3400	60.4900	61.10	+0.725%	362,064	+27.627%
2020-12-29	61.34	61.7000	60.4900	60.66	-0.882%	403,604	+28.553%
2020-12-28	61.86	62.0000	61.0000	61.20	-0.601%	508,425	+27.418%
2020-12-24	62.90	63.1800	61.0100	61.57	-1.582%	288,069	+26.653%
2020-12-23	61.66	62.6400	61.3000	62.56	+2.055%	831,011	+24.648%
2020-12-22	59.64	61.4850	59.4100	61.30	+2.663%	712,086	+27.210%
2020-12-21	59.30	60.4200	58.9417	59.71	-1.028%	942,568	+30.598%
2020-12-18	60.68	61.2000	59.9600	60.33	-0.806%	2,066,678	+29.256%
2020-12-17	60.09	61.6700	60.0700	60.82	+1.961%	596,929	+28.214%
2020-12-16	59.40	60.3100	59.2000	59.65	+0.590%	623,661	+30.729%
2020-12-15	58.59	59.3100	57.9800	59.30	+1.437%	520,937	+31.501%
2020-12-14	58.57	59.5900	58.3900	58.46	+0.568%	491,526	+33.390%
2020-12-11	58.44	58.8500	57.1500	58.13	-0.768%	420,134	+34.148%
2020-12-10	57.38	58.7050	57.0600	58.58	+1.596%	1,170,255	+33.117%
2020-12-09	59.20	59.6800	57.5300	57.66	-2.651%	576,205	+35.241%
2020-12-08	60.19	60.5250	59.1000	59.23	-1.267%	672,273	+31.656%
2020-12-07	60.78	61.3350	59.9800	59.99	-1.251%	692,531	+29.988%
2020-12-04	60.24	61.0000	60.0100	60.75	+1.048%	713,473	+28.362%
2020-12-03	59.92	60.3500	59.3000	60.12	+0.906%	734,653	+29.707%
2020-12-02	60.27	60.7000	58.8500	59.58	-1.553%	566,464	+30.883%
2020-12-01	59.75	60.6300	59.3300	60.52	+1.868%	756,574	+28.850%
2020-11-30	60.06	60.0600	58.8900	59.41	-0.983%	656,006	+31.257%
2020-11-27	60.00	60.3900	59.5500	60.00	+0.418%	209,385	+29.967%
2020-11-25	60.00	60.3700	58.6600	59.75	-0.317%	1,837,771	+30.510%
2020-11-24	61.94	62.2300	59.8400	59.94	-2.663%	858,159	+30.097%
2020-11-23	62.18	62.6600	61.5000	61.58	-0.821%	2,128,234	+26.632%
2020-11-20	62.34	62.7400	61.1600	62.09	-0.640%	619,859	+25.592%
2020-11-19	62.55	63.2600	61.9400	62.49	-0.016%	774,696	+24.788%
2020-11-18	63.01	63.7900	62.4800	62.50	-0.888%	444,472	+24.768%
2020-11-17	61.86	63.1500	61.5600	63.06	+1.383%	454,385	+23.660%
2020-11-16	64.48	64.4800	61.2000	62.20	-2.508%	631,316	+25.370%
2020-11-13	63.14	64.3100	61.9500	63.80	+1.576%	431,340	+22.226%
2020-11-12	64.04	64.2500	62.2400	62.81	-2.135%	390,409	+24.152%
2020-11-11	61.53	64.6200	61.5300	64.18	+5.161%	536,729	+21.502%
2020-11-10	61.21	61.6900	60.3100	61.03	-0.131%	995,045	+27.773%
2020-11-09	67.50	67.7500	61.0400	61.11	-6.972%	815,429	+27.606%
2020-11-06	65.52	66.6300	65.1400	65.69	+0.474%	768,170	+18.709%
2020-11-05	65.50	66.1600	65.0000	65.38	+0.384%	846,675	+19.272%
2020-11-04	63.06	66.1900	63.0600	65.13	+3.201%	377,439	+19.730%
2020-11-03	61.69	63.6400	61.4900	63.11	+3.307%	491,861	+23.562%
2020-11-02	62.01	62.5500	60.5000	61.09	-0.683%	514,746	+27.648%
2020-10-30	61.75	61.9400	60.4000	61.51	-1.062%	453,291	+26.776%
2020-10-29	62.87	62.8700	61.0000	62.17	-1.019%	555,644	+25.430%
2020-10-28	62.73	63.0500	61.6500	62.81	-1.242%	539,056	+24.152%
2020-10-27	65.50	65.6200	62.5800	63.60	-2.394%	741,321	+22.610%
2020-10-26	65.62	65.7400	64.1300	65.16	-1.183%	438,617	+19.675%
2020-10-23	66.25	66.2700	65.0400	65.94	-0.378%	486,599	+18.259%
2020-10-22	66.56	66.8200	65.4900	66.19	-0.601%	470,105	+17.812%
2020-10-21	66.32	66.7700	65.9400	66.59	+0.181%	644,222	+17.105%
2020-10-20	66.02	66.7500	65.8800	66.47	+1.311%	368,910	+17.316%
2020-10-19	65.63	66.1400	65.0800	65.61	-0.137%	377,126	+18.854%
2020-10-16	65.29	66.2500	64.5400	65.70	+0.459%	495,610	+18.691%
2020-10-15	65.12	65.6800	64.6500	65.40	-0.092%	395,205	+19.235%
2020-10-14	67.25	67.2500	65.3000	65.46	-2.618%	249,116	+19.126%
2020-10-13	67.23	67.6100	66.7300	67.22	-0.636%	425,405	+16.007%
2020-10-12	66.95	67.9400	66.5700	67.65	+1.091%	239,298	+15.270%
2020-10-09	67.12	67.4800	66.4000	66.92	+0.375%	480,001	+16.527%
2020-10-08	65.86	66.9500	65.5200	66.67	+1.895%	431,806	+16.964%
2020-10-07	64.64	65.8900	64.6400	65.43	+1.473%	533,042	+19.181%
2020-10-06	66.02	66.2200	64.1600	64.48	-1.857%	591,792	+20.937%
2020-10-05	64.45	65.9200	63.8100	65.70	+2.448%	857,400	+18.691%
2020-10-02	62.84	64.5000	62.8400	64.13	+1.199%	295,882	+21.597%
2020-10-01	63.00	63.4300	62.2900	63.37	+0.555%	573,585	+23.055%
2020-09-30	64.21	64.5100	62.6500	63.02	-1.423%	741,300	+23.738%
2020-09-29	64.58	65.2100	63.4900	63.93	-0.327%	404,824	+21.977%
2020-09-28	63.30	64.2200	63.3000	64.14	+2.248%	380,476	+21.578%
2020-09-25	62.14	63.0600	62.0000	62.73	+0.690%	1,252,237	+24.311%
2020-09-24	61.89	62.8200	61.1000	62.30	+0.874%	1,128,152	+25.169%
2020-09-23	62.25	62.8000	60.7700	61.76	-1.421%	1,414,870	+26.263%
2020-09-22	62.60	63.3000	62.3100	62.65	+0.048%	967,961	+24.469%
2020-09-21	61.77	63.0600	60.9100	62.62	+0.498%	1,016,767	+24.529%
2020-09-18	63.42	63.4200	61.8800	62.31	-1.611%	1,285,109	+25.148%
2020-09-17	63.78	64.0600	62.2400	63.33	-2.011%	775,868	+23.133%
2020-09-16	64.61	65.7100	64.4900	64.63	+0.342%	597,481	+20.656%
2020-09-15	64.05	65.2100	64.0500	64.41	+0.830%	326,353	+21.068%
2020-09-14	63.02	64.0400	62.9100	63.88	+1.817%	491,444	+22.073%
2020-09-11	63.22	63.2300	62.2300	62.74	-0.365%	485,989	+24.291%
2020-09-10	65.18	65.2800	62.8200	62.97	-3.627%	687,240	+23.837%
2020-09-09	64.45	65.7300	64.3900	65.34	+2.494%	486,537	+19.345%
2020-09-08	65.00	65.0000	63.2800	63.75	-2.299%	532,056	+22.322%
2020-09-04	66.13	66.8000	64.1800	65.25	-1.599%	540,070	+19.510%
2020-09-03	68.38	68.4100	65.8500	66.31	-3.310%	459,601	+17.599%
2020-09-02	67.31	68.8700	67.1500	68.58	+1.555%	442,615	+13.707%
2020-09-01	67.63	67.9600	66.6400	67.53	-0.428%	343,712	+15.475%
2020-08-31	66.97	68.3300	66.6900	67.82	+1.013%	610,486	+14.981%
2020-08-28	67.77	67.7700	65.9700	67.14	-0.415%	420,319	+16.145%
2020-08-27	67.03	68.4000	67.0300	67.42	+1.444%	443,504	+15.663%
2020-08-26	66.19	66.4900	65.7700	66.46	-0.045%	538,020	+17.334%
2020-08-25	66.36	66.8200	66.0200	66.49	+0.271%	354,472	+17.281%
2020-08-24	68.03	68.1100	65.6900	66.31	-2.241%	353,983	+17.599%
2020-08-21	67.86	67.9700	66.9700	67.83	+0.192%	794,870	+14.964%
2020-08-20	67.03	68.1700	66.7700	67.70	+0.192%	412,112	+15.185%
2020-08-19	69.22	69.2200	67.4700	67.57	-1.530%	780,807	+15.406%
2020-08-18	68.89	69.0500	68.0200	68.62	-0.116%	441,780	+13.640%
2020-08-17	67.30	68.8000	67.1300	68.70	+2.263%	490,409	+13.508%
2020-08-14	67.59	68.3500	67.0300	67.18	-0.885%	342,745	+16.076%
2020-08-13	68.19	69.4300	67.7100	67.78	-1.195%	967,598	+15.049%
2020-08-12	68.06	68.9100	67.6800	68.60	+1.554%	460,363	+13.673%
2020-08-11	71.12	71.2100	67.3200	67.55	-4.590%	657,754	+15.440%
2020-08-10	71.47	71.6300	69.9000	70.80	-0.813%	834,507	+10.141%
2020-08-07	70.32	71.9400	70.2100	71.38	+0.905%	297,401	+9.246%
2020-08-06	72.60	72.6000	70.7100	70.74	-2.508%	391,452	+10.235%
2020-08-05	72.10	72.5900	71.2100	72.56	+0.666%	888,207	+7.470%
2020-08-04	71.48	72.1100	71.2300	72.08	+0.572%	481,358	+8.185%
2020-08-03	72.10	72.3200	71.2000	71.67	-0.389%	300,034	+8.804%
2020-07-31	71.54	72.2100	70.7000	71.95	+0.489%	470,723	+8.381%
2020-07-30	70.59	72.1100	70.4100	71.60	+0.661%	610,719	+8.911%
2020-07-29	70.30	71.7500	70.1200	71.13	+2.744%	782,463	+9.630%
2020-07-28	68.80	70.1000	66.3800	69.23	-0.144%	1,188,434	+12.639%
2020-07-27	68.69	69.8300	68.1400	69.33	+1.138%	640,940	+12.477%
2020-07-24	68.44	68.9600	68.0000	68.55	+0.102%	846,598	+13.756%
2020-07-23	67.55	69.0100	67.4300	68.48	+0.854%	815,467	+13.873%
2020-07-22	66.82	68.1000	66.6300	67.90	+1.343%	605,244	+14.845%
2020-07-21	67.40	67.5200	66.4600	67.00	+0.060%	378,050	+16.388%
2020-07-20	66.30	67.6500	66.0100	66.96	+0.919%	439,819	+16.458%
2020-07-17	65.19	66.7900	64.4300	66.35	+2.108%	590,068	+17.528%
2020-07-16	65.71	66.2000	64.7600	64.98	-1.396%	562,139	+20.006%
2020-07-15	66.02	66.0800	65.0300	65.90	+1.603%	1,039,537	+18.331%
2020-07-14	63.79	64.8700	63.0200	64.86	+1.677%	425,353	+20.228%
2020-07-13	64.60	65.9900	63.7700	63.79	-1.116%	350,852	+22.245%
2020-07-10	65.96	66.0000	64.3300	64.51	-1.796%	570,996	+20.880%
2020-07-09	66.55	66.8700	65.1900	65.69	-0.995%	379,702	+18.709%
2020-07-08	66.30	66.8400	66.0200	66.35	-0.166%	405,094	+17.528%
2020-07-07	65.79	67.1400	65.7200	66.46	+0.166%	529,892	+17.334%
2020-07-06	66.83	67.0600	66.1500	66.35	+0.637%	540,850	+17.528%
2020-07-02	66.76	66.8800	65.1800	65.93	-0.045%	394,016	+18.277%
2020-07-01	64.10	66.0900	63.9100	65.96	+2.918%	521,069	+18.223%
2020-06-30	62.97	64.2900	62.4900	64.09	+2.119%	802,371	+21.673%
2020-06-29	64.05	64.0500	62.7100	62.76	-0.963%	705,054	+24.251%
2020-06-26	65.01	65.0900	63.0600	63.37	-2.598%	1,256,202	+23.055%
2020-06-25	63.92	65.0800	63.2200	65.06	+1.783%	1,139,810	+19.859%
2020-06-24	62.00	64.2600	61.9400	63.92	+2.092%	1,228,943	+21.996%
2020-06-23	63.80	63.8000	62.1300	62.61	-1.043%	716,133	+24.549%
2020-06-22	63.14	63.4100	61.9200	63.27	+0.301%	478,232	+23.250%
2020-06-19	64.33	64.5000	62.1600	63.08	-0.958%	1,435,290	+23.621%
2020-06-18	63.31	64.5400	62.9100	63.69	-0.856%	3,220,949	+22.437%
2020-06-17	63.55	64.9000	63.4500	64.24	+1.871%	475,319	+21.389%
2020-06-16	64.91	64.9200	61.8200	63.06	-1.361%	799,286	+23.660%
2020-06-15	61.07	64.0100	61.0700	63.93	+2.551%	610,532	+21.977%
2020-06-12	62.93	62.9300	60.9800	62.34	+1.300%	996,529	+25.088%
2020-06-11	62.42	62.8300	61.4400	61.54	-3.315%	712,281	+26.714%
2020-06-10	64.71	64.9700	63.2000	63.65	-1.394%	612,834	+22.514%
2020-06-09	62.87	65.2500	62.4300	64.55	+1.975%	922,146	+20.806%
2020-06-08	62.80	63.8500	61.3400	63.30	-0.142%	989,336	+23.191%
2020-06-05	61.88	63.8100	61.3900	63.39	+1.880%	1,517,021	+23.016%
2020-06-04	63.63	64.5500	61.6500	62.22	-2.705%	1,146,338	+25.329%
2020-06-03	64.72	64.9800	63.8800	63.95	-0.699%	1,449,546	+21.939%
2020-06-02	64.40	65.4300	63.8500	64.40	-4.465%	3,909,894	+21.087%
2020-06-01	68.65	68.9700	66.8400	67.41	-1.735%	558,738	+15.680%
2020-05-29	66.48	68.7300	65.6100	68.60	+2.879%	695,739	+13.673%
2020-05-28	67.76	67.7800	66.0000	66.68	-0.403%	714,031	+16.947%
2020-05-27	65.00	67.0600	63.6300	66.95	+4.544%	825,497	+16.475%
2020-05-26	63.48	64.3200	62.7700	64.04	+2.925%	431,988	+21.768%
2020-05-22	60.32	62.4700	59.6600	62.22	+3.579%	388,572	+25.329%
2020-05-21	62.05	62.4900	59.8900	60.07	-2.972%	976,096	+29.815%
2020-05-20	63.02	63.5200	61.3600	61.91	-1.071%	611,454	+25.957%
2020-05-19	63.43	64.4600	62.3700	62.58	-2.035%	602,889	+24.609%
2020-05-18	64.45	65.3800	63.3800	63.88	+0.884%	786,411	+22.073%
2020-05-15	62.68	63.5600	61.3100	63.32	+0.572%	469,340	+23.152%
2020-05-14	62.67	63.4000	61.5000	62.96	-0.694%	709,028	+23.856%
2020-05-13	61.46	63.7100	59.8500	63.40	+3.173%	877,290	+22.997%
2020-05-12	63.63	63.8100	61.3800	61.45	-3.909%	1,275,984	+26.900%
2020-05-11	64.34	66.7200	63.7900	63.95	-1.947%	855,078	+21.939%
2020-05-08	64.75	65.4600	63.9300	65.22	+1.906%	831,415	+19.565%
2020-05-07	66.00	66.5300	63.8000	64.00	-1.447%	540,905	+21.844%
2020-05-06	66.55	66.8900	64.8000	64.94	-1.382%	464,107	+20.080%
2020-05-05	65.04	67.1100	64.6100	65.85	+2.030%	812,196	+18.421%
2020-05-04	64.27	64.9200	62.0300	64.54	+2.689%	609,971	+20.824%
2020-05-01	61.35	63.1500	60.8300	62.85	+0.512%	596,835	+24.073%
2020-04-30	64.31	65.8600	62.3400	62.53	-4.169%	660,701	+24.708%
2020-04-29	67.47	67.7600	63.7700	65.25	-2.218%	1,331,330	+19.510%
2020-04-28	68.80	68.8000	64.9700	66.73	+1.106%	938,973	+16.859%
2020-04-27	64.81	66.5100	64.4400	66.00	+3.497%	833,729	+18.152%
2020-04-24	63.50	64.0100	62.8100	63.77	+0.552%	666,019	+22.283%
2020-04-23	61.58	63.6700	61.2600	63.42	+3.005%	590,294	+22.958%
2020-04-22	60.83	62.4000	60.0900	61.57	+2.771%	728,111	+26.653%
2020-04-21	60.61	61.0400	58.5500	59.91	-2.506%	826,825	+30.162%
2020-04-20	63.38	64.0100	61.1900	61.45	-4.179%	712,872	+26.900%
2020-04-17	64.48	65.1600	62.5600	64.13	+0.960%	1,009,991	+21.597%
2020-04-16	61.87	64.5500	60.9800	63.52	+4.097%	675,661	+22.764%
2020-04-15	62.47	63.0600	60.1200	61.02	-3.921%	913,599	+27.794%
2020-04-14	60.14	64.5000	60.1400	63.51	+8.564%	1,498,595	+22.784%
2020-04-13	58.94	59.4100	57.8700	58.50	-1.714%	551,464	+33.299%
2020-04-09	60.11	60.6800	58.5700	59.52	+0.286%	1,053,618	+31.015%
2020-04-08	58.55	60.0000	57.4000	59.35	+2.381%	634,744	+31.390%
2020-04-07	60.30	61.3300	57.0600	57.97	-1.462%	855,942	+34.518%
2020-04-06	57.63	58.9500	56.9900	58.83	+4.904%	739,466	+32.551%
2020-04-03	54.19	56.5800	53.9100	56.08	+2.635%	988,363	+39.051%
2020-04-02	54.54	57.0400	52.8800	54.64	-0.474%	775,375	+42.716%
2020-04-01	55.70	57.0000	53.5700	54.90	-5.361%	1,657,345	+42.040%
2020-03-31	58.10	58.8000	56.5100	58.01	-0.155%	1,159,703	+34.425%
2020-03-30	56.45	58.2900	53.5400	58.10	+7.493%	1,178,156	+34.217%
2020-03-27	52.70	55.8000	51.5000	54.05	-0.240%	1,588,308	+44.274%
2020-03-26	52.14	54.2300	51.1100	54.18	+4.797%	1,185,368	+43.928%
2020-03-25	48.22	53.8100	47.6400	51.70	+6.532%	826,194	+50.832%
2020-03-24	45.80	48.6700	44.7700	48.53	+10.346%	1,012,326	+60.684%
2020-03-23	44.50	46.2900	42.6400	43.98	-1.765%	1,122,300	+77.308%
2020-03-20	47.33	47.7200	44.2100	44.77	-4.866%	1,114,698	+74.179%
2020-03-19	49.26	52.6300	46.7800	47.06	-5.578%	967,225	+65.703%
2020-03-18	51.03	54.2000	45.0600	49.84	-8.010%	2,213,843	+56.461%
2020-03-17	50.94	55.2200	50.8600	54.18	+8.209%	2,031,626	+43.928%
2020-03-16	50.86	53.1800	49.1500	50.07	-8.897%	1,030,736	+55.742%

document.getElementById("ScR22W").onerror = function(){this.style.display='none';}; .dark-mode .NlfJQj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NlfJQj{ color: #333333; background-color: white; border: 2px solid #333333; }QTSQTS REALTY TRUST, INC.stock NYSE

QTS
QTS REALTY TRUST, INC.
stock NYSE