Historical Stock Prices

TAC 
$11.93
*  
0.04
 negative 
0.33%
Get TAC Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 11.94 12.01 11.89 11.93 116,318
04/16/2014 11.91 12 11.89 11.97 182,167
04/15/2014 11.86 11.92 11.81 11.92 101,579
04/14/2014 11.96 12 11.87 11.9 136,559
04/11/2014 12.09 12.12 11.91 11.96 123,574
04/10/2014 11.81 12.1 11.81 12.06 162,178
04/09/2014 11.68 12.015 11.67 11.9 261,860
04/08/2014 11.63 11.75 11.6 11.68 117,523
04/07/2014 11.47 11.62 11.47 11.6 120,799
04/04/2014 11.52 11.57 11.47 11.48 100,515
04/03/2014 11.56 11.65 11.47 11.47 83,459
04/02/2014 11.62 11.62 11.52 11.56 97,413
04/01/2014 11.63 11.7 11.564 11.59 107,679
03/31/2014 11.56 11.68 11.53 11.64 145,054
03/28/2014 11.6 11.62 11.48 11.54 126,135
03/27/2014 11.53 11.62 11.51 11.62 101,354
03/26/2014 11.42 11.52 11.37 11.51 86,297
03/25/2014 11.33 11.425 11.33 11.41 147,086
03/24/2014 11.25 11.37 11.21 11.36 81,033
03/21/2014 11.38 11.4 11.21 11.26 201,139
03/20/2014 11.33 11.33 11.24 11.3 90,233
03/19/2014 11.57 11.58 11.28 11.38 134,223
03/18/2014 11.52 11.71 11.52 11.64 107,843
03/17/2014 11.45 11.5698 11.41 11.54 94,886
03/14/2014 11.41 11.54 11.37 11.42 61,492
03/13/2014 11.48 11.52 11.41 11.45 65,208
03/12/2014 11.41 11.48 11.39 11.48 86,618
03/11/2014 11.4 11.5 11.34 11.46 81,102
03/10/2014 11.55 11.55 11.36 11.41 118,401
03/07/2014 11.72 11.8 11.5 11.55 100,081
03/06/2014 11.8 11.91 11.74 11.81 153,413
03/05/2014 11.7 11.85 11.63 11.76 251,787
03/04/2014 11.5 11.68 11.46 11.66 288,443
03/03/2014 11.48 11.55 11.26 11.45 205,270
02/28/2014 11.29 11.58 11.2 11.52 227,549
02/27/2014 11.55 11.6699 11.3916 11.42 277,987
02/26/2014 11.75 11.79 11.53 11.59 403,727
02/25/2014 11.77 11.89 11.73 11.77 183,296
02/24/2014 12.16 12.16 11.76 11.8 222,970
02/21/2014 12.07 12.19 11.93 12.19 297,018
02/20/2014 11.99 12.43 11.72 12.39 562,599
02/19/2014 13.63 13.63 13.35 13.4 133,190
02/18/2014 13.62 13.67 13.59 13.64 66,027
02/14/2014 13.55 13.63 13.49 13.58 118,661
02/13/2014 13.48 13.65 13.41 13.59 101,484
02/12/2014 13.38 13.61 13.38 13.54 83,609
02/11/2014 13.3 13.42 13.28 13.39 86,058
02/10/2014 13.39 13.39 13.26 13.3 76,991
02/07/2014 13.25 13.41 13.2378 13.38 68,399
02/06/2014 12.91 13.21 12.9 13.17 57,929
02/05/2014 12.82 13.03 12.71 12.96 105,305
02/04/2014 12.93 12.96 12.7 12.86 65,444
02/03/2014 13.21 13.21 12.86 12.9 131,181
01/31/2014 12.85 13.16 12.82 13.13 81,800
01/30/2014 12.8 12.97 12.8 12.95 88,961
01/29/2014 12.81 12.89 12.76 12.81 175,253
01/28/2014 12.81 12.86 12.765 12.83 103,391
01/27/2014 12.96 12.97 12.8 12.81 85,211
01/24/2014 12.93 13.03 12.91 12.92 74,136
01/23/2014 12.92 12.959 12.81 12.92 76,040
01/22/2014 13.09 13.1299 12.97 12.97 79,412
01/21/2014 13.04 13.16 12.96 13.09 102,758
01/17/2014 13.13 13.13 12.8637 12.94 114,558
01/16/2014 12.71 13.1 12.71 13.05 128,540
01/15/2014 12.68 12.76 12.63 12.64 109,805
01/14/2014 12.87 12.87 12.65 12.68 123,749
01/13/2014 12.82 12.92 12.78 12.85 113,518
01/10/2014 12.7 12.83 12.68 12.8 71,263
01/09/2014 12.79 12.85 12.7 12.74 87,930
01/08/2014 12.67 12.88 12.65 12.85 63,046
01/07/2014 12.88 12.8996 12.61 12.67 69,093
01/06/2014 12.77 12.89 12.68 12.87 118,125
01/03/2014 12.73 12.74 12.65 12.69 74,860
01/02/2014 12.71 12.75 12.65 12.65 60,752
12/31/2013 12.61 12.71 12.57 12.68 66,623
12/30/2013 12.55 12.62 12.531 12.57 146,255
12/27/2013 12.43 12.63 12.43 12.56 214,321
12/26/2013 12.71 12.839 12.58 12.68 60,029
12/24/2013 12.63 12.71 12.56 12.67 74,516
12/23/2013 12.79 12.85 12.59 12.64 102,149
12/20/2013 12.5 12.74 12.5 12.74 107,098
12/19/2013 12.55 12.64 12.47 12.51 61,105
12/18/2013 12.56 12.7 12.49 12.63 100,651
12/17/2013 12.7 12.73 12.53 12.54 99,022
12/16/2013 12.85 12.85 12.624 12.73 81,795
12/13/2013 12.72 12.82 12.63 12.78 56,441
12/12/2013 12.8 12.98 12.6 12.69 237,459
12/11/2013 12.83 12.88 12.7315 12.87 77,372
12/10/2013 12.89 12.92 12.82 12.83 92,229
12/09/2013 12.9 12.91 12.8 12.89 121,438
12/06/2013 12.96 12.96 12.81 12.91 108,228
12/05/2013 12.97 13.02 12.85 12.94 81,575
12/04/2013 13.07 13.12 12.85 13.01 112,540
12/03/2013 13.16 13.21 12.92 13.13 180,943
12/02/2013 13.38 13.38 13.1 13.16 110,952
11/29/2013 13.25 13.39 13.24 13.34 55,292
11/27/2013 13.53 13.55 13.12 13.23 172,945
11/26/2013 13.9 13.9 13.51 13.63 276,292
11/25/2013 13.84 13.95 13.82 13.93 130,836
11/22/2013 13.9 13.91 13.66 13.84 99,277
11/21/2013 14.05 14.08 13.87 13.91 134,511
11/20/2013 14.04 14.12 13.945 13.98 143,066
11/19/2013 13.92 14.05 13.92 14 99,042
11/18/2013 13.87 14.04 13.8513 13.93 188,560
11/15/2013 13.93 13.96 13.8 13.88 155,883
11/14/2013 13.72 13.92 13.71 13.9 165,708
11/13/2013 13.39 13.84 13.39 13.78 242,577
11/12/2013 13.38 13.51 13.26 13.4 179,989
11/11/2013 13.39 13.48 13.25 13.39 120,226
11/08/2013 13.48 13.53 13.269 13.38 182,414
11/07/2013 13.75 13.77 13.46 13.51 184,405
11/06/2013 13.59 13.79 13.56 13.76 160,995
11/05/2013 13.59 13.8 13.42 13.55 251,266
11/04/2013 13.58 13.6 13.48 13.58 103,068
11/01/2013 13.44 13.59 13.42 13.53 61,330
10/31/2013 13.48 13.58 13.11 13.47 90,197
10/30/2013 13.71 13.74 13.4323 13.54 125,584
10/29/2013 13.89 13.94 13.64 13.71 40,151
10/28/2013 13.72 13.918 13.7 13.86 78,949
10/25/2013 13.55 13.71 13.54 13.71 56,042
10/24/2013 13.6 13.64 13.52 13.58 59,551
10/23/2013 13.54 13.65 13.53 13.59 66,685
10/22/2013 13.61 13.64 13.54 13.58 78,170
10/21/2013 13.56 13.58 13.4 13.55 86,887
10/18/2013 13.43 13.58 13.42 13.55 61,657
10/17/2013 13.33 13.42 13.22 13.42 77,422
10/16/2013 13.13 13.33 13.13 13.29 87,169
10/15/2013 13.23 13.24 13.05 13.11 58,627
10/14/2013 13.17 13.33 13.1196 13.32 35,152
10/11/2013 12.85 13.24 12.83 13.24 95,779
10/10/2013 12.88 12.91 12.8 12.91 122,506
10/09/2013 12.83 12.9 12.75 12.86 208,381
10/08/2013 13.02 13.074 12.79 12.79 94,089
10/07/2013 12.99 13.11 12.9899 13.01 87,787
10/04/2013 13 13.15 13 13.06 36,446
10/03/2013 13.27 13.27 12.95 13.01 76,303
10/02/2013 12.98 13.31 12.94 13.26 117,325
10/01/2013 12.96 13.07 12.89 13.07 67,093
09/30/2013 12.96 13.01 12.91 12.96 129,277
09/27/2013 12.97 12.97 12.91 12.95 71,380
09/26/2013 12.99 13.12 12.948 12.98 54,808
09/25/2013 13.06 13.06 12.93 12.99 68,967
09/24/2013 13.17 13.18 13 13.04 58,435
09/23/2013 13.23 13.3 13.14 13.21 134,349
09/20/2013 13.39 13.4 13.14 13.29 96,053
09/19/2013 13.37 13.43 13.1874 13.39 108,607
09/18/2013 13.04 13.37 12.9 13.31 98,086
09/17/2013 12.99 13.04 12.91 13.04 82,297
09/16/2013 12.98 13.04 12.869 12.99 50,816
09/13/2013 12.95 12.95 12.815 12.84 77,061
09/12/2013 13.14 13.15 12.94 12.95 164,859
09/11/2013 13.25 13.31 13.029 13.18 60,033
09/10/2013 13.21 13.34 13.21 13.3 79,870
09/09/2013 13.2 13.31 13.19 13.21 70,838
09/06/2013 13.1 13.21 13.09 13.12 98,153
09/05/2013 12.79 12.98 12.76 12.96 112,485
09/04/2013 12.69 12.76 12.57 12.75 90,704
09/03/2013 12.91 12.97 12.61 12.61 103,525
08/30/2013 12.73 12.92 12.7 12.83 102,602
08/29/2013 12.79 12.79 12.6775 12.71 60,799
08/28/2013 12.82 12.8899 12.72 12.79 154,780
08/27/2013 13.16 13.23 13.06 13.15 134,332
08/26/2013 13.19 13.29 13.15 13.21 124,373
08/23/2013 13.02 13.23 12.95 13.19 147,603
08/22/2013 13.1 13.1 12.93 12.98 131,477
08/21/2013 13.26 13.27 13.06 13.09 88,504
08/20/2013 13.37 13.55 13.22 13.32 66,982
08/19/2013 13.7 13.7 13.35 13.37 90,349
08/16/2013 13.83 13.83 13.6 13.65 51,865
08/15/2013 13.51 13.89 13.51 13.81 79,486
08/14/2013 13.56 13.62 13.39 13.56 72,719
08/13/2013 13.48 13.5697 13.3 13.51 149,748
08/12/2013 13.61 13.61 13.24 13.36 123,844
08/09/2013 13.55 13.665 13.5 13.59 55,749
08/08/2013 13.61 13.625 13.5 13.59 53,261
08/07/2013 13.5 13.61 13.41 13.57 139,826
08/06/2013 13.68 13.68 13.41 13.6 226,514
08/05/2013 13.61 13.779 13.56 13.6 38,387
08/02/2013 13.79 13.8 13.62 13.68 125,491
08/01/2013 13.86 13.89 13.71 13.77 128,300
07/31/2013 13.68 13.83 13.66 13.79 121,778
07/30/2013 14.52 14.52 13.64 13.71 169,356
07/29/2013 14.36 14.55 14.35 14.5 62,941
07/26/2013 14.5 14.63 14.46 14.47 50,365
07/25/2013 14.52 14.66 14.41 14.5 66,436
07/24/2013 14.71 14.75 14.36 14.49 109,726
07/23/2013 14.57 14.68 14.55 14.63 96,118
07/22/2013 14.38 14.56 14.31 14.52 103,467
07/19/2013 14.25 14.32 14.22 14.29 56,113
07/18/2013 14.31 14.42 14.25 14.34 76,270
07/17/2013 14.22 14.3 14.04 14.27 80,384
07/16/2013 14.12 14.21 14.015 14.2 71,224
07/15/2013 14.02 14.19 14 14.17 101,642
07/12/2013 14.11 14.17 13.94 14.06 105,716
07/11/2013 13.87 14.1 13.82 14.1 180,371
07/10/2013 13.78 13.78 13.47 13.69 201,808
07/09/2013 13.83 13.83 13.61 13.74 100,782
07/08/2013 13.48 13.76 13.46 13.73 111,302
07/05/2013 13.49 13.71 13.22 13.41 121,041
07/03/2013 13.63 13.64 13.43 13.57 44,404
07/02/2013 13.82 13.89 13.48 13.63 108,860
07/01/2013 13.83 13.99 13.72 13.73 58,055
06/28/2013 13.61 13.85 13.42 13.72 185,427
06/27/2013 12.65 13.72 12.65 13.72 295,518
06/26/2013 12.6 12.64 12.33 12.43 105,818
06/25/2013 12.46 12.51 12.28 12.5 126,165
06/24/2013 12.52 12.55 12.15 12.39 154,469
06/21/2013 12.43 12.66 12.3 12.64 176,014
06/20/2013 12.82 12.85 12.37 12.5 238,211
06/19/2013 13.39 13.46 13 13.06 68,970
06/18/2013 13.45 13.45 13.198 13.36 84,324
06/17/2013 13.53 13.6562 13.32 13.41 80,855
06/14/2013 13.52 13.55 13.35 13.43 55,484
06/13/2013 13.35 13.58 13.27 13.56 66,051
06/12/2013 13.6 13.6 13.28 13.28 78,356
06/11/2013 13.61 13.63 13.54 13.6 65,783
06/10/2013 13.85 13.85 13.65 13.75 36,593
06/07/2013 13.85 13.9 13.72 13.8 82,698
06/06/2013 13.78 13.87 13.69 13.8 77,787
06/05/2013 14.14 14.14 13.63 13.75 98,842
06/04/2013 14.15 14.29 14.07 14.14 86,692
06/03/2013 14.26 14.42 14.14 14.29 116,111
05/31/2013 14.43 14.48 14.23 14.29 153,364
05/30/2013 14.5 14.63 14.45 14.53 90,848
05/29/2013 14.51 14.68 14.4 14.53 113,469
05/28/2013 15.05 15.14 14.88 14.91 130,566
05/24/2013 14.83 14.95 14.75 14.84 56,211
05/23/2013 14.84 14.98 14.79 14.91 77,562
05/22/2013 15.03 15.18 14.92 14.92 67,072
05/21/2013 15.18 15.18 14.93 15.03 102,421
05/20/2013 15.05 15.37 15.01 15.36 57,861
05/17/2013 14.82 15.05 14.75 15.02 73,085
05/16/2013 14.92 15.06 14.89 15.01 59,576
05/15/2013 15.05 15.07 14.85 14.92 71,210
05/14/2013 14.91 15.11 14.85 15.05 74,363
05/13/2013 14.97 15 14.85 14.95 66,612
05/10/2013 14.79 14.95 14.77 14.93 62,891
05/09/2013 14.94 14.97 14.76 14.89 63,758
05/08/2013 14.88 14.98 14.75 14.95 85,822
05/07/2013 14.99 15.02 14.73 14.91 78,429
05/06/2013 14.87 14.96 14.8 14.9 103,808
05/03/2013 14.77 14.89 14.74 14.83 111,582
05/02/2013 14.72 14.72 14.72 14.72 92,108
05/01/2013 14.59 14.71 14.4 14.53 72,045
04/30/2013 14.14 14.72 14.11 14.71 266,115
04/29/2013 13.78 14.02 13.77 14.01 80,718
04/26/2013 13.44 13.778 13.36 13.69 99,712
04/25/2013 13.4 13.5 13.34 13.48 84,173
04/24/2013 13.35 13.45 13.15 13.37 122,258
04/23/2013 13.73 13.76 13.116 13.34 155,100
04/22/2013 13.77 13.77 13.57 13.69 81,865
04/19/2013 13.62 13.76 13.53 13.74 60,965
04/18/2013 13.54 13.61 13.4 13.54 109,873
04/17/2013 13.79 13.81 13.34 13.54 119,206
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?