TAX

Liberty Tax, Inc. Historical Stock Prices

$20.6
*  
0.17
0.82%
Get TAX Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading TAX now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    TAX Pre-Market
 
 
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 06-MAY-2014 TO 06-MAY-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.
16:00  20.65  21.10  20.39  20.60 40,928
05/06/2015 20.65 21.1 20.39 20.6 40,928
05/05/2015 20.67 21.16 19.925 20.77 81,078
05/04/2015 22.78 22.78 20.82 20.98 101,837
05/01/2015 27.72 27.72 22.06 22.35 180,377
04/30/2015 28.18 28.2 27.37 27.7 26,473
04/29/2015 28.56 28.7 28.12 28.12 25,346
04/28/2015 29.05 29.33 28.57 28.66 33,457
04/27/2015 28.75 29.25 28.73 29.21 32,574
04/24/2015 28.42 28.8 28.17 28.73 55,192
04/23/2015 28.6 28.71 27.12 28.31 100,894
04/22/2015 28.82 29.0795 28.16 28.67 36,408
04/21/2015 28.99 29.01 28.3094 28.69 34,332
04/20/2015 29.44 29.58 28.81 29.08 52,829
04/17/2015 29.87 29.87 29.011 29.29 52,471
04/16/2015 29.26 29.76 29.03 29.65 14,415
04/15/2015 29.21 29.55 28.59 29.11 109,348
04/14/2015 29.13 29.49 28.99 29.25 27,088
04/13/2015 29.08 29.98 29.08 29.22 76,266
04/10/2015 29.5 29.7 29.1 29.22 73,407
04/09/2015 29 29.48 29 29.44 36,073
04/08/2015 28.9 29.32 28.82 29.06 26,547
04/07/2015 29.31 29.49 29 29.06 87,227
04/06/2015 29.21 29.78 28.77 29.2 36,720
04/02/2015 29.182 29.455 28.69 29.3 34,219
04/01/2015 27.9 29.44 27.9 29.08 58,995
03/31/2015 28.28 28.31 27.35 27.83 129,496
03/30/2015 28.92 29.28 27.44 28.47 35,328
03/27/2015 29.46 29.79 28.69 28.96 12,851
03/26/2015 29.88 30.05 28.76 29.34 26,235
03/25/2015 29.96 30.168 29.575 30 28,661
03/24/2015 30.35 30.74 29.83 30 24,072
03/23/2015 29.93 30.99 29.69 30.24 40,684
03/20/2015 29.45 30.14 28.7101 30.09 53,047
03/19/2015 29.12 29.21 28.59 29.19 26,119
03/18/2015 28.72 29.34 28.45 29.05 55,502
03/17/2015 28.92 29.31 28.75 29.09 17,567
03/16/2015 29.09 29.15 28.72 29.05 40,018
03/13/2015 29.24 29.24 28.43 29.13 23,158
03/12/2015 29.54 29.56 28.91 29.48 25,099
03/11/2015 29.25 29.33 28.64 29.22 29,512
03/10/2015 29.51 29.68 29.25 29.47 27,862
03/09/2015 29.26 30 29.02 29.61 356,952
03/06/2015 29.01 29.932 28.84 29.26 43,344
03/05/2015 26.8 29.43 26.75 29.28 164,529
03/04/2015 27.5 27.79 25.69 26.44 114,317
03/03/2015 28.5 28.5 27.26 27.55 55,781
03/02/2015 28.56 28.95 28.35 28.74 33,073
02/27/2015 28.39 29.013 28.0454 28.42 15,436
02/26/2015 28.85 28.85 28.33 28.49 65,397
02/25/2015 29 29.79 28.61 28.95 31,261
02/24/2015 34 34 27.15 28.66 463,821
02/23/2015 33.92 34.655 33.645 34.04 55,188
02/20/2015 34.13 34.13 33.75 33.92 10,858
02/19/2015 34.31 34.5599 33.88 34.03 15,664
02/18/2015 34 34.52 33.94 34.35 21,751
02/17/2015 34.51 35 34.01 34.04 18,819
02/13/2015 34.95 34.95 34.15 34.68 20,190
02/12/2015 35.1 35.3 34.82 35.06 15,370
02/11/2015 34.62 35.05 34.16 34.83 19,302
02/10/2015 35.03 35.42 34.27 34.58 25,842
02/09/2015 35.95 36.4 34.83 34.88 89,997
02/06/2015 36.16 36.4 35.88 36.11 45,913
02/05/2015 35.2 36.4 35.2 36.39 32,733
02/04/2015 36.34 37.03 35.71 36.04 25,569
02/03/2015 36.69 36.69 35.5 36.21 30,146
02/02/2015 36.01 36.76 35.3 35.93 33,752
01/30/2015 35.96 36.54 35.13 36 109,107
01/29/2015 35.1 35.97 35.03 35.96 21,029
01/28/2015 35.44 35.9 35.2 35.26 27,785
01/27/2015 35.32 35.8 35.06 35.55 30,509
01/26/2015 35.39 35.87 34.99 35.59 9,509
01/23/2015 35.55 36.09 35.09 35.71 8,109
01/22/2015 35.17 35.97 34.5301 35.78 54,221
01/21/2015 34.08 35.5 34.08 34.83 19,323
01/20/2015 35.03 35.4 34.76 35.18 143,424
01/16/2015 34.49 35 34.325 34.98 49,153
01/15/2015 34.95 35.01 34.31 34.59 124,360
01/14/2015 34.98 35.4718 34.13 34.87 27,324
01/13/2015 34.76 35.25 34.75 35.16 23,113
01/12/2015 35.13 35.13 34.615 34.73 16,163
01/09/2015 35.907 36 35.16 35.17 38,574
01/08/2015 35.65 36 35.18 35.76 13,925
01/07/2015 35.4 35.99 35.11 35.76 18,672
01/06/2015 35.73 36 35.11 35.99 46,679
01/05/2015 35.76 36.78 35.76 35.81 86,813
01/02/2015 35.25 36.86 33.04 36.23 32,493
12/31/2014 35.09 36.78 35.09 35.74 20,880
12/30/2014 36.67 36.97 36.1 36.26 10,084
12/29/2014 37.27 37.7399 35.5 36.52 19,301
12/26/2014 36.6 37.38 36.6 36.83 9,123
12/24/2014 35.66 36.73 35.66 36.67 3,714
12/23/2014 31.64 36.54 31.64 36.03 20,979
12/22/2014 35.97 35.97 34.91 35.73 13,259
12/19/2014 35.78 36.57 35.08 35.81 55,918
12/18/2014 36.695 36.835 35.11 35.99 24,063
12/17/2014 35.75 36.14 35 36.03 54,153
12/16/2014 34.03 36.71 34.03 34.85 39,072
12/15/2014 35.04 35.296 33.58 34.15 173,632
12/12/2014 35.53 36.27 34.89 34.96 35,229
12/11/2014 35.5 36.05 34.42 35.84 17,592
12/10/2014 36.42 37.428 35.07 35.12 93,328
12/09/2014 36.05 37.01 35.84 36.95 24,979
12/08/2014 37.47 37.84 36.03 36.05 29,531
12/05/2014 37.17 38.4 37.17 37.32 11,370
12/04/2014 37.55 37.65 37.24 37.27 14,815
12/03/2014 37.93 38.766 37.15 37.15 20,465
12/02/2014 38.22 38.65 37.99 38.46 13,607
12/01/2014 38.53 38.87 38.17 38.23 18,368
11/28/2014 38.89 39.0099 38.105 38.105 56,968
11/26/2014 39.1 39.6 38.35 38.64 28,802
11/25/2014 38.85 39.15 38.17 38.73 25,419
11/24/2014 37.3275 39.1995 37.3275 38.68 16,116
11/21/2014 38.63 39.06 38.16 38.58 28,552
11/20/2014 38.22 38.52 37.18 38.16 21,210
11/19/2014 38.2 38.56 38.09 38.12 53,601
11/18/2014 38.32 38.55 38.28 38.365 47,134
11/17/2014 37.95 39.3099 37.95 38.49 24,310
11/14/2014 38.25 38.25 37.57 37.89 14,612
11/13/2014 39.11 39.11 38.27 38.32 8,574
11/12/2014 38.46 39.21 38.385 39.08 7,774
11/11/2014 38.47 38.65 38.08 38.495 52,662
11/10/2014 38.39 38.63 37.77 38.56 10,071
11/07/2014 38.26 38.64 37.75 38.18 25,173
11/06/2014 38.7 38.7 37.96 38.39 11,348
11/05/2014 39.08 39.46 38.32 38.39 39,599
11/04/2014 37.44 38.99 37.44 38.85 24,423
11/03/2014 37.81 37.81 37.1 37.77 12,719
10/31/2014 39.1 39.19 37.89 37.89 36,287
10/30/2014 38 38.62 37.65 38.4 41,227
10/29/2014 36.835 38.35 36.725 38 54,154
10/28/2014 34.65 36.99 34.65 36.82 86,201
10/27/2014 34.23 34.79 34.015 34.63 21,688
10/24/2014 34.576 34.76 34.22 34.6 26,512
10/23/2014 34.71 34.87 34.3925 34.55 21,539
10/22/2014 34.35 34.67 34.12 34.5 57,391
10/21/2014 34.59 34.77 34.15 34.45 16,362
10/20/2014 34.54 34.64 34.27 34.57 31,998
10/17/2014 34.88 34.88 34.37 34.6 23,829
10/16/2014 33.63 35.4 33.63 34.44 53,546
10/15/2014 33.71 35.35 33.66 35.26 95,250
10/14/2014 34.04 34.18 33.93 34.09 36,629
10/13/2014 33.55 34.08 33.42 33.87 32,883
10/10/2014 33.67 34.03 33.05 33.45 50,927
10/09/2014 33.88 34.3199 33.41 33.79 34,376
10/08/2014 32.74 34.27 32.74 34.05 34,608
10/07/2014 34.2 34.24 32.74 32.88 36,008
10/06/2014 34.95 34.95 33.74 34.25 27,514
10/03/2014 33.12 34.11 33 33.74 171,234
10/02/2014 31.76 33.4 31.73 32.89 27,792
10/01/2014 32.53 32.82 31.71 31.74 25,038
09/30/2014 32.62 33.34 32.2 32.3 33,578
09/29/2014 32.02 33.13 32.02 32.78 38,339
09/26/2014 31.54 32.55 31.54 32.23 29,364
09/25/2014 31.91 32.51 31.31 31.42 34,208
09/24/2014 31.79 32.48 31.79 31.92 21,430
09/23/2014 32.15 32.81 31.79 31.81 24,593
09/22/2014 32.75 32.96 31.75 32.23 42,476
09/19/2014 33.34 33.68 32.81 32.81 66,403
09/18/2014 33.635 34.87 33.17 33.38 43,348
09/17/2014 32.29 33.29 32.29 32.66 30,260
09/16/2014 32.06 33.25 31.88 32.43 28,480
09/15/2014 33.33 33.42 31.85 32.06 35,489
09/12/2014 33.26 33.5 33.26 33.33 23,530
09/11/2014 33.7 34.19 33.2 33.35 34,219
09/10/2014 33.75 34.29 33.7 33.73 21,435
09/09/2014 33.99 35.45 33.53 33.73 35,426
09/08/2014 33.99 34.19 33.91 33.92 17,963
09/05/2014 33.84 34.15 33.75 33.91 31,669
09/04/2014 34.5 34.53 33.69 33.98 33,661
09/03/2014 34.03 34.18 33.5 33.75 37,300
09/02/2014 33.9 34.22 33.85 34 46,244
08/29/2014 33.63 33.97 33.18 33.89 90,720
08/28/2014 34.7 35 33.58 33.6 26,212
08/27/2014 34.99 35.1 34.86 34.9 14,814
08/26/2014 35.09 35.28 34.85 34.89 18,934
08/25/2014 34.93 35.4 34.91 35.09 15,278
08/22/2014 35.25 35.27 34.9 34.9 11,486
08/21/2014 35.1 35.3 34.91 35.25 11,092
08/20/2014 35.25 35.34 34.94 35.1 8,441
08/19/2014 35.21 35.4 35.14 35.24 7,170
08/18/2014 35.3 35.59 35.3 35.3 26,423
08/15/2014 35.89 35.89 34.95 35.31 40,461
08/14/2014 35.01 35.66 35.01 35.49 6,413
08/13/2014 35.57 35.75 35.46 35.56 8,994
08/12/2014 35.35 35.49 35 35.46 21,141
08/11/2014 35.13 35.7 35 35.68 53,904
08/08/2014 35.36 35.36 34.6301 35.21 8,431
08/07/2014 35.91 35.91 35.2 35.2 21,147
08/06/2014 34.21 35.98 34.21 35.77 36,148
08/05/2014 34.25 34.73 33.288 34.53 15,318
08/04/2014 34.5 34.97 33.19 34.23 16,616
08/01/2014 35 35.17 34.51 34.52 15,824
07/31/2014 34.94 35.2 34.81 35.11 57,371
07/30/2014 34.87 35.08 34.87 35.08 10,733
07/29/2014 34.4 34.91 34.4 34.74 77,856
07/28/2014 34.4 34.59 34.3 34.43 15,339
07/25/2014 34.49 34.5867 33.76 34.4 9,777
07/24/2014 34 34.94 34 34.7 43,642
07/23/2014 33.81 34.42 33.7901 34.05 54,092
07/22/2014 34.41 34.71 33.67 33.76 24,548
07/21/2014 34.6 35.05 34.361 34.54 22,479
07/18/2014 33.63 34.79 33.63 34.7 21,804
07/17/2014 33.82 33.97 33.6475 33.73 16,819
07/16/2014 33.9 33.97 33.73 33.97 26,591
07/15/2014 33.93 34.03 33.5 33.9 14,575
07/14/2014 33.95 34.11 33.682 33.91 36,872
07/11/2014 33.88 33.95 33.57 33.86 14,248
07/10/2014 33.43 34 33.43 33.88 13,279
07/09/2014 34 34 33.8 33.8 9,259
07/08/2014 33.81 34.15 33.4015 33.94 72,651
07/07/2014 34 34 33.62 33.73 29,063
07/03/2014 33.94 34.1 33.82 33.96 20,006
07/02/2014 33.63 34.08 33.6 33.98 109,518
07/01/2014 33.33 33.99 33.06 33.7 89,283
06/30/2014 33.23 34.206 33.03 33.31 130,640
06/27/2014 31.89 33.36 31.8863 33.01 171,402
06/26/2014 32.07 32.07 31.69 31.98 33,681
06/25/2014 31.99 32 31.67 31.98 35,612
06/24/2014 31.66 32.1 31.57 31.99 40,796
06/23/2014 31.16 31.73 30.97 31.65 237,324
06/20/2014 29.84 31.2 29.7 30.99 76,721
06/19/2014 29.96 30 29.07 29.73 22,739
06/18/2014 27.93 30.33 27.93 29.79 86,408
06/17/2014 27.52 28.18 27.51 28.1 39,093
06/16/2014 27.86 28.065 26.19 27.65 33,806
06/13/2014 28.11 28.11 27.125 27.85 9,411
06/12/2014 27.4 28.2 27.4 28.03 35,482
06/11/2014 27.9899 27.9899 27.7 27.82 6,238
06/10/2014 27.98 28 27.575 27.98 13,576
06/09/2014 27.73 27.99 27.73 27.92 23,356
06/06/2014 27.45 27.9 27.45 27.73 38,665
06/05/2014 27.08 27.5 27.08 27.48 7,810
06/04/2014 27 27.44 26.96 27.04 17,660
06/03/2014 27.5 27.5 26.88 27 18,264
06/02/2014 27.5 27.55 27.34 27.52 16,641
05/30/2014 27.51 27.65 27.45 27.49 10,805
05/29/2014 27.5 27.5 27.27 27.49 7,718
05/28/2014 27.5 27.61 27.4 27.5 13,391
05/27/2014 27.68 27.76 27.3101 27.67 25,439
05/23/2014 27.25 27.6 27.16 27.6 16,985
05/22/2014 27 27.35 27 27.24 16,212
05/21/2014 26.52 27.09 26.51 27.04 23,292
05/20/2014 26.63 26.84 26.37 26.47 60,652
05/19/2014 26.99 27.1 26.54 26.96 7,307
05/16/2014 26.88 27.2 26.88 27.1 15,378
05/15/2014 26.72 27 26.26 26.77 16,692
05/14/2014 26.745 26.86 26.59 26.77 9,400
05/13/2014 27.58 27.76 27.01 27.04 23,292
05/12/2014 27.5 27.82 27.13 27.8 14,271
05/09/2014 26.85 27.44 26.43 27.34 30,685
05/08/2014 26.91 27.36 26.7 27.01 6,726
05/07/2014 27.52 27.61 26.99 27.04 20,188
05/06/2014 27.35 27.601 27.06 27.48 18,171
*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?