Historical Stock Prices

(ETF)
TAO 
$21.58
*  
0.441
2.09%
Get TAO Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading TAO now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 21.55 21.8695 21.45 21.58 16,688
03/26/2015 21.13 21.17 21.05 21.139 14,540
03/25/2015 21.25 21.25 21.13 21.16 1,468
03/24/2015 20.98 21.08 20.98 21.06 9,588
03/23/2015 20.91 21.0581 20.91 20.9101 104,388
03/20/2015 21 21 20.8701 20.88 3,951
03/19/2015 20.77 20.91 20.77 20.87 9,156
03/18/2015 20.58 20.71 20.38 20.651 7,917
03/17/2015 20.5 20.6099 20.4164 20.58 9,910
03/16/2015 20.6 20.675 20.5 20.59 13,759
03/13/2015 20.47 20.6 20.45 20.6 5,768
03/12/2015 20.66 20.66 20.59 20.64 35,290
03/11/2015 20.62 20.69 20.6138 20.66 9,329
03/10/2015 20.66 20.66 20.48 20.57 21,198
03/09/2015 20.93 20.93 20.7901 20.82 22,618
03/06/2015 20.94 20.976 20.81 20.8999 20,405
03/05/2015 21.09 21.21 20.96 21.02 16,219
03/04/2015 21.26 21.26 20.66 21.22 25,021
03/03/2015 21.48 21.52 21.4 21.42 45,173
03/02/2015 21.45 21.63 21.45 21.6299 9,426
02/27/2015 21.5 21.58 21.4301 21.48 4,222
02/26/2015 21.61 21.63 21.58 21.63 4,895
02/25/2015 21.51 21.55 21.5 21.5 1,889
02/24/2015 21.51 21.6 21.51 21.5545 12,585
02/23/2015 21.55 21.5879 21.51 21.51 30,952
02/20/2015 21.55 21.65 21.522 21.63 8,480
02/19/2015 21.5899 21.6105 21.525 21.525 7,776
02/18/2015 21.56 21.63 21.55 21.6 29,753
02/17/2015 21.59 21.6353 21.5404 21.58 14,627
02/13/2015 21.47 21.64 21.47 21.6 35,594
02/12/2015 21.47 21.5099 21.43 21.45 9,211
02/11/2015 21.4122 21.5042 21.4122 21.46 10,275
02/10/2015 21.59 21.676 21.56 21.59 66,230
02/09/2015 21.44 21.587 21.44 21.46 5,483
02/06/2015 21.77 21.81 21.5549 21.6 12,281
02/05/2015 21.72 22.28 21.67 21.8899 88,589
02/04/2015 21.82 21.98 21.8 21.85 156,635
02/03/2015 21.66 21.76 21.58 21.75 7,727
02/02/2015 21.59 21.8 21.59 21.79 18,732
01/30/2015 21.64 21.64 21.49 21.61 3,648
01/29/2015 21.71 21.85 21.66 21.78 70,608
01/28/2015 21.74 21.85 21.5813 21.5813 54,729
01/27/2015 21.68 21.82 21.58 21.72 15,972
01/26/2015 21.8 21.95 21.77 21.89 27,432
01/23/2015 21.81 21.95 21.81 21.89 14,792
01/22/2015 21.515 21.73 21.515 21.7299 3,479
01/21/2015 21.47 21.67 21.44 21.659 21,911
01/20/2015 21.3 21.3 21.196 21.23 25,440
01/16/2015 21.36 21.58 21.31 21.58 48,298
01/15/2015 21.65 21.65 21.47 21.49 38,404
01/14/2015 21.58 21.58 21.38 21.5 17,820
01/13/2015 21.65 21.81 21.51 21.63 22,419
01/12/2015 21.53 21.53 21.385 21.41 19,563
01/09/2015 21.45 21.5 21.35 21.44 16,872
01/08/2015 21.3 21.399 21.24 21.32 8,369
01/07/2015 21.35 21.44 21.27 21.38 15,556
01/06/2015 21.37 21.37 20.999 21.16 30,701
01/05/2015 21.5 21.58 21.36 21.42 7,867
01/02/2015 21.3 21.4 21.25 21.3 35,666
12/31/2014 21.03 21.03 20.86 20.87 8,711
12/30/2014 20.78 20.8982 20.74 20.74 23,732
12/29/2014 20.83 20.85 20.751 20.79 32,066
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?