Historical Stock Prices

TAC 
$9.12
*  
0.03
0.33%
Get TAC Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading TAC now
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

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

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 9.19 9.25 9.12 9.12 74,667
12/24/2014 9.13 9.19 9.06 9.15 69,144
12/23/2014 9.04 9.2 9.02 9.16 161,719
12/22/2014 9.2 9.22 9.03 9.05 320,333
12/19/2014 8.98 9.24 8.92 9.18 421,924
12/18/2014 8.85 8.98 8.76 8.97 216,886
12/17/2014 8.57 8.83 8.51 8.78 278,845
12/16/2014 8.44 8.74 8.433 8.55 249,246
12/15/2014 8.59 8.64 8.29 8.4 442,320
12/12/2014 8.75 8.87 8.5799 8.6 232,790
12/11/2014 8.79 9.02 8.78 8.83 211,479
12/10/2014 9.03 9.06 8.77 8.81 222,494
12/09/2014 8.82 9.09 8.82 9.08 308,218
12/08/2014 8.95 9.02 8.905 8.92 280,707
12/05/2014 9.03 9.14 8.88 9.01 297,067
12/04/2014 9.3 9.3 9.04 9.09 254,905
12/03/2014 9.56 9.65 9.34 9.36 272,342
12/02/2014 9.65 9.79 9.441 9.56 178,598
12/01/2014 9.82 9.98 9.51 9.65 216,096
11/28/2014 9.69 9.94 9.69 9.85 111,644
11/26/2014 10 10.18 9.92 10.11 102,548
11/25/2014 10.17 10.27 10.11 10.17 251,945
11/24/2014 10.25 10.25 10.005 10.12 328,077
11/21/2014 10.28 10.33 10.21 10.24 179,551
11/20/2014 10.12 10.239 10.09 10.15 166,838
11/19/2014 10.23 10.29 10.11 10.12 288,444
11/18/2014 10.07 10.27 10.07 10.22 311,962
11/17/2014 9.85 10.08 9.85 10.08 386,878
11/14/2014 9.84 10.03 9.75 9.89 300,673
11/13/2014 9.88 9.9 9.77 9.81 248,555
11/12/2014 9.74 10 9.71 9.93 463,681
11/11/2014 9.54 9.73 9.54 9.73 354,934
11/10/2014 9.54 9.6299 9.46 9.53 167,365
11/07/2014 9.3 9.54 9.28 9.48 308,569
11/06/2014 9.19 9.28 9.19 9.24 174,472
11/05/2014 9.18 9.25 9.13 9.24 310,657
11/04/2014 9.45 9.505 9.11 9.14 279,359
11/03/2014 9.67 9.7 9.45 9.5 189,386
10/31/2014 9.79 9.8 9.65 9.71 214,165
10/30/2014 9.81 9.84 9.45 9.83 241,097
10/29/2014 9.98 10.05 9.82 9.9 152,641
10/28/2014 9.82 9.95 9.81 9.91 143,538
10/27/2014 9.8 9.879 9.71 9.81 133,682
10/24/2014 9.71 9.8398 9.7 9.82 157,813
10/23/2014 9.49 9.68 9.48 9.65 167,074
10/22/2014 9.87 9.87 9.4 9.43 229,512
10/21/2014 9.69 9.942 9.63 9.87 100,310
10/20/2014 9.58 9.69 9.52 9.66 105,248
10/17/2014 9.78 9.8 9.61 9.65 115,875
10/16/2014 9.42 9.81 9.403 9.72 124,271
10/15/2014 9.69 9.7 9.33 9.52 181,172
10/14/2014 9.74 9.88 9.72 9.73 264,613
10/13/2014 9.91 10.05 9.76 9.76 169,178
10/10/2014 10.12 10.16 9.85 9.91 162,197
10/09/2014 10.34 10.39 10.085 10.14 134,234
10/08/2014 10.48 10.4828 10.26 10.39 135,906
10/07/2014 10.42 10.52 10.4 10.49 116,059
10/06/2014 10.42 10.49 10.35 10.42 207,955
10/03/2014 10.43 10.47 10.34 10.39 127,846
10/02/2014 10.54 10.54 10.3 10.48 277,670
10/01/2014 10.5 10.64 10.47 10.53 118,809
09/30/2014 10.48 10.53 10.32 10.5 130,217
09/29/2014 10.5 10.56 10.45 10.53 89,880
09/26/2014 10.5 10.61 10.43 10.56 111,957
09/25/2014 10.55 10.59 10.45 10.49 139,217
09/24/2014 10.66 10.69 10.5498 10.63 188,651
09/23/2014 10.9 10.92 10.701 10.74 119,351
09/22/2014 10.98 10.98 10.82 10.89 116,644
09/19/2014 10.96 11.11 10.899 11 198,480
09/18/2014 11.06 11.099 10.8671 10.96 106,223
09/17/2014 11.14 11.37 10.99 11.01 163,314
09/16/2014 10.69 11.17 10.69 11.15 371,463
09/15/2014 10.48 10.49 10.37 10.44 246,445
09/12/2014 10.5 10.51 10.3627 10.43 172,763
09/11/2014 10.7 10.74 10.49 10.54 291,832
09/10/2014 10.8 10.88 10.73 10.79 178,152
09/09/2014 10.91 10.96 10.75 10.85 183,470
09/08/2014 11.25 11.27 10.95 10.99 188,281
09/05/2014 11.34 11.34 11.25 11.27 102,762
09/04/2014 11.4 11.45 11.27 11.34 108,702
09/03/2014 11.36 11.46 11.33 11.4 82,935
09/02/2014 11.5 11.5 11.29 11.29 123,855
08/29/2014 11.64 11.71 11.5 11.53 144,399
08/28/2014 11.58 11.7 11.529 11.7 105,518
08/27/2014 11.66 11.66 11.4689 11.58 121,299
08/26/2014 11.71 11.8 11.67 11.7 105,877
08/25/2014 11.65 11.73 11.62 11.67 92,227
08/22/2014 11.76 11.76 11.62 11.68 88,122
08/21/2014 11.7 11.8 11.7 11.74 87,146
08/20/2014 11.73 11.8 11.7 11.75 69,240
08/19/2014 11.73 11.77 11.66 11.73 124,225
08/18/2014 11.72 11.76 11.68 11.69 55,994
08/15/2014 11.58 11.71 11.52 11.7 141,776
08/14/2014 11.48 11.61 11.47 11.58 91,411
08/13/2014 11.4 11.53 11.365 11.48 71,284
08/12/2014 11.3 11.44 11.29 11.41 65,345
08/11/2014 11.25 11.38 11.25 11.35 235,583
08/08/2014 11.28 11.3 11.18 11.27 122,953
08/07/2014 11.32 11.38 11.25 11.29 97,540
08/06/2014 11.4 11.4 11.2701 11.36 143,136
08/05/2014 11.42 11.43 11.34 11.38 96,101
08/04/2014 11.47 11.47 11.31 11.4 66,841
08/01/2014 11.43 11.492 11.32 11.43 76,169
07/31/2014 11.47 11.51 11.31 11.47 112,196
07/30/2014 11.6 11.63 11.45 11.51 136,171
07/29/2014 11.69 11.8 11.64 11.68 73,502
07/28/2014 11.73 11.75 11.62 11.66 72,629
07/25/2014 11.75 11.84 11.72 11.73 57,746
07/24/2014 11.86 11.86 11.77 11.8 44,479
07/23/2014 11.8 11.87 11.75 11.87 111,271
07/22/2014 11.77 11.83 11.75 11.79 84,144
07/21/2014 11.76 11.81 11.68 11.78 64,799
07/18/2014 11.74 11.8399 11.74 11.76 38,865
07/17/2014 11.85 11.85 11.715 11.74 62,344
07/16/2014 11.78 11.9 11.74 11.9 61,332
07/15/2014 11.89 11.89 11.78 11.8 83,136
07/14/2014 11.9 11.92 11.85 11.91 84,540
07/11/2014 11.96 11.96 11.86 11.93 61,739
07/10/2014 11.93 12.02 11.88 12.01 64,061
07/09/2014 11.96 12.03 11.94 11.99 54,655
07/08/2014 12.03 12.03 11.901 11.96 58,163
07/07/2014 12.15 12.16 11.97 12 97,527
07/03/2014 12.35 12.35 12.161 12.22 61,770
07/02/2014 12.22 12.38 12.22 12.32 146,075
07/01/2014 12.23 12.26 12.14 12.14 34,334
06/30/2014 12.14 12.27 12.14 12.27 113,356
06/27/2014 12.06 12.19 12.05 12.17 52,034
06/26/2014 11.87 12.067 11.87 12.05 78,201
06/25/2014 11.86 11.9302 11.86 11.87 51,234
06/24/2014 12.02 12.02 11.81 11.86 113,845
06/23/2014 11.98 12.04 11.93 12 69,082
06/20/2014 12 12.05 11.9 12 115,176
06/19/2014 11.97 12.01 11.9 11.95 85,306
06/18/2014 11.92 11.96 11.88 11.96 76,155
06/17/2014 11.92 11.97 11.88 11.95 85,154
06/16/2014 11.91 11.96 11.8601 11.91 60,105
06/13/2014 11.92 11.93 11.86 11.91 62,062
06/12/2014 11.94 11.94 11.8 11.87 60,039
06/11/2014 11.82 11.94 11.7992 11.88 86,809
06/10/2014 11.64 11.86 11.64 11.79 139,311
06/09/2014 11.62 11.67 11.56 11.63 113,605
06/06/2014 11.65 11.66 11.55 11.58 103,231
06/05/2014 11.76 11.76 11.64 11.69 80,077
06/04/2014 11.83 11.84 11.68 11.72 172,571
06/03/2014 11.85 11.86 11.73 11.82 87,764
06/02/2014 11.95 12 11.85 11.88 94,412
05/30/2014 11.98 12.05 11.95 11.99 96,710
05/29/2014 12.01 12.19 11.98 12.03 94,771
05/28/2014 12.17 12.32 11.98 12.01 155,029
05/27/2014 12.41 12.41 12.23 12.31 79,766
05/23/2014 12.31 12.4 12.291 12.36 106,041
05/22/2014 12.19 12.36 12.15 12.3 65,049
05/21/2014 12.16 12.25 12.07 12.22 72,235
05/20/2014 12.21 12.25 12.16 12.2 64,261
05/19/2014 12.27 12.3299 12.21 12.22 53,631
05/16/2014 12.27 12.3299 12.21 12.22 75,913
05/15/2014 12.24 12.28 12.13 12.27 123,908
05/14/2014 11.97 12.241 11.96 12.2 151,988
05/13/2014 11.95 11.97 11.9 11.94 89,526
05/12/2014 11.9 11.97 11.85 11.93 123,914
05/09/2014 11.96 11.99 11.85 11.9 121,876
05/08/2014 12.09 12.14 11.95 11.99 182,456
05/07/2014 12.13 12.14 12.05 12.1 119,176
05/06/2014 12.1 12.16 12.04 12.1 100,316
05/05/2014 12.07 12.11 11.98 12.04 89,837
05/02/2014 12.14 12.17 12.04 12.08 75,509
05/01/2014 12.23 12.32 12.12 12.19 118,630
04/30/2014 12.09 12.36 12.07 12.22 181,561
04/29/2014 12.05 12.27 11.98 12.11 459,812
04/28/2014 11.9 11.93 11.83 11.87 108,466
04/25/2014 11.82 11.96 11.81 11.92 264,965
04/24/2014 11.65 11.86 11.61 11.84 133,142
04/23/2014 11.66 11.76 11.6 11.62 104,543
04/22/2014 11.84 11.84 11.66 11.71 107,173
04/21/2014 11.89 11.9 11.75 11.84 177,604
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 11.5301 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
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 Brokers before you trade

Want to trade FX?