Home > Quotes > TAX > Historical Prices
TAX

JTH Holding Inc. D/B/A Liberty Tax Service Historical Stock Prices

$15.93
*  
0.50
  negative  
3.04%
Get TAX Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    TAX After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-JUN-2012 TO 17-JUN-2013

Date Open High Low Close/Last Volume
16:00  16.20  16.49  15.90  15.93 4,978
06/17/2013 16.13 16.63 15.94 16.43 12,436
06/14/2013 16.11 16.19 16 16.02 13,138
06/13/2013 16 16.26 16 16.21 4,970
06/12/2013 16 16.1 16 16.1 7,744
06/11/2013 16 16.11 15.93 15.99 29,953
06/10/2013 16 16.16 16 16 2,900
06/07/2013 16.16 16.36 16.1 16.14 5,286
06/06/2013 16.49 16.49 16.13 16.13 905
06/05/2013 16.15 16.34 16.1 16.13 4,327
06/04/2013 16.41 16.44 16 16.02 8,610
06/03/2013 16.26 16.53 16 16.47 9,772
05/31/2013 16.75 16.75 16.2 16.2 7,454
05/30/2013 16.58 16.68 16.15 16.38 7,949
05/29/2013 16.49 16.68 16 16.1 25,747
05/28/2013 16.49 16.71 16.26 16.71 10,259
05/24/2013 16.29 16.74 16.29 16.49 60,673
05/23/2013 16.5 16.5 16.25 16.26 3,347
05/22/2013 16.81 17 16.3 16.5 16,832
05/21/2013 16.85 16.99 16.4 16.85 8,933
05/20/2013 16.8 16.98 16.4 16.8 14,712
05/17/2013 16.35 17 16.3 17 2,900
05/16/2013 16.3 16.49 16.3 16.4 5,591
05/15/2013 16.57 16.66 16.29 16.5 13,696
05/14/2013 16.93 16.93 16.33 16.83 3,768
05/13/2013 16.5 16.97 16.25 16.51 16,131
05/10/2013 16.58 16.99 16 16.99 7,900
05/09/2013 17.49 17.49 16.99 17.02 10,152
05/08/2013 17.16 17.33 16.94 17.15 11,040
05/07/2013 17.22 17.37 16.88 17.33 3,886
05/06/2013 17.5 17.5 17.42 17.42 22,300
05/03/2013 17.46 17.61 17.29 17.54 18,789
05/02/2013 17.5 17.5 17.5 17.5 6,146
05/01/2013 17.16 17.47 17.15 17.44 10,275
04/30/2013 17.14 17.25 17.06 17.25 5,952
04/29/2013 16.85 17.14 16.84 17.14 2,602
04/26/2013 16.6 17.24 16.6 17.14 2,778
04/25/2013 16.6 16.92 16.6 16.645 10,566
04/24/2013 16.99 17.24 16.59 17.24 4,098
04/23/2013 16 17 15.22 16.61 20,229
04/22/2013 16.85 16.99 16.81 16.97 1,175
04/19/2013 16.85 17.06 16.8 16.84 1,305
04/18/2013 16.93 17.09 16.8 17.09 2,084
04/17/2013 16.95 17.09 16.92 17.07 2,940
04/16/2013 17.03 17.1699 16.8583 16.95 9,965
04/15/2013 16.99 17.045 16.99 17 10,700
04/12/2013 17.15 17.25 16.75 17.04 9,001
04/11/2013 17.2 17.5 17.02 17.14 20,694
04/10/2013 16.5 17.04 16.5 17.04 19,913
04/09/2013 16.24 16.75 16.22 16.54 52,535
04/08/2013 16.32 16.32 15.97 16.31 26,519
04/05/2013 16 16.3 15.99 16.29 10,724
04/04/2013 16.31 16.33 16.1 16.25 26,567
04/03/2013 16.25 16.33 16.16 16.32 25,967
04/02/2013 15.97 16.5 15.91 16.49 48,428
04/01/2013 15.84 16 15.74 15.88 18,600
03/28/2013 15.6 15.91 15.6 15.79 8,511
03/27/2013 15.45 15.77 15.25 15.67 13,439
03/26/2013 15.46 15.58 15.4 15.54 5,350
03/25/2013 15.55 15.72 15.54 15.54 6,811
03/22/2013 15.5 15.68 15.3 15.65 119,272
03/21/2013 15.8 15.85 15.5 15.85 8,700
03/20/2013 15.85 15.85 15.79 15.8 13,646
03/19/2013 15.85 15.91 15.85 15.9 1,535
03/18/2013 15.75 16 15.75 15.8 11,795
03/15/2013 15.75 16 15.75 15.89 43,374
03/14/2013 15.6 15.91 15.575 15.81 25,905
03/13/2013 15.56 15.65 15.25 15.54 46,598
03/12/2013 15.7 15.77 15.57 15.65 22,959
03/11/2013 15.7 15.84 15.65 15.7 15,523
03/08/2013 15.75 15.85 15.71 15.74 25,387
03/07/2013 15.75 15.75 15.65 15.74 16,613
03/06/2013 15.7 15.75 15.55 15.69 17,163
03/05/2013 15.85 15.85 15.6 15.65 4,600
03/04/2013 15.51 15.74 15.5 15.6 16,853
03/01/2013 15.55 15.75 15.53 15.53 6,592
02/28/2013 15.77 15.85 15.55 15.75 9,154
02/27/2013 15.59 15.82 15.5 15.82 17,398
02/26/2013 15.66 15.8 15.5 15.52 38,573
02/25/2013 15.83 15.83 15.6 15.77 11,664
02/22/2013 15.79 16 15.79 15.8 10,399
02/21/2013 15.85 16 15.75 15.758 8,760
02/20/2013 16.12 16.17 16.05 16.13 26,763
02/19/2013 16.05 16.18 16 16.1 19,100
02/15/2013 15.9 16.11 15.85 16 11,835
02/14/2013 15.8696 16 15.8696 16 3,950
02/13/2013 15.94 16.11 15.94 16.11 10,604
02/12/2013 15.76 15.95 14.475 15.9 35,708
02/11/2013 15.93 15.93 15.6 15.81 34,662
02/08/2013 16.04 16.07 15.724 15.724 15,535
02/07/2013 16.33 16.4 15.85 16.35 7,380
02/06/2013 16.47 16.48 16.04 16.33 5,111
02/05/2013 16.6 16.75 16.4 16.44 18,450
02/04/2013 16.02 16.75 15.5 16.72 37,823
02/01/2013 15.99 16.29 15.67 16.15 4,285
01/31/2013 16.25 16.35 15.65 16.23 13,648
01/30/2013 15.71 16.31 15.5 16.27 5,224
01/29/2013 15.05 16 15.05 15.98 15,741
01/28/2013 14.35 15.01 14.35 14.9899 31,964
01/25/2013 14.5 14.5999 14.28 14.33 5,890
01/24/2013 14.25 14.59 14.2 14.5 3,700
01/23/2013 14.54 14.67 14.36 14.39 6,794
01/22/2013 14.74 14.75 14.15 14.38 15,193
01/18/2013 14.45 14.95 14.25 14.74 21,762
01/17/2013 14.1 14.51 14.1 14.16 13,682
01/16/2013 14.34 14.34 13.7 14 11,350
01/15/2013 14.12 14.23 14.11 14.13 11,335
01/14/2013 14.21 14.32 13.99 14.12 10,202
01/11/2013 13.96 14.49 13.96 14.3 23,168
01/10/2013 13.79 14 13.65 14 13,819
01/09/2013 13.92 13.92 13.59 13.72 45,875
01/08/2013 13.95 13.975 13.7 13.89 10,075
01/07/2013 13.34 13.8999 13.34 13.85 12,600
01/04/2013 13.25 13.75 13.25 13.72 14,716
01/03/2013 13.98 13.98 13.63 13.81 6,531
01/02/2013 13.8 13.98 13.41 13.97 7,898
12/31/2012 13.5 13.78 13.231 13.78 20,345
12/28/2012 13.84 13.86 13.46 13.52 5,823
12/27/2012 13.78 13.78 13.435 13.7 12,258
12/26/2012 13.65 13.76 13.485 13.76 3,714
12/24/2012 13.51 13.76 13.51 13.74 1,600
12/21/2012 13.8 13.87 13.5 13.5 12,319
12/20/2012 13.8 13.8 13.8 13.8 1,310
12/19/2012 13.57 13.84 13.57 13.84 5,149
12/18/2012 13.76 13.98 13.7 13.9 13,451
12/17/2012 13.91 14 13.81 13.81 12,911
12/14/2012 13.99 13.99 13.89 13.91 4,214
12/13/2012 13.965 14.01 13.87 13.87 19,914
12/12/2012 14 14 13.85 13.95 8,418
12/11/2012 13.8 13.93 13.7 13.93 7,993
12/10/2012 13.79 13.9 13.65 13.7 8,220
12/07/2012 13.78 13.9 13.78 13.8515 3,700
12/06/2012 13.65 13.78 13.64 13.78 4,575
12/05/2012 13.9 13.9 13.9 13.9 00
12/04/2012 13.71 13.9285 13.71 13.9 694
12/03/2012 13.86 13.93 13.5 13.92 4,030
11/30/2012 13.87 13.93 13.86 13.89 1,975
11/29/2012 13.74 13.813 13.74 13.813 2,308
11/28/2012 13.74 13.76 13.69 13.74 2,976
11/27/2012 13.71 13.92 13.71 13.92 1,114
11/26/2012 14 14.02 13.5 13.76 9,814
11/23/2012 13.98 13.98 13.98 13.98 107
11/21/2012 13.924 13.97 13.924 13.97 5,874
11/20/2012 13.46 13.98 13.46 13.98 7,100
11/19/2012 13.53 13.973 13.4 13.65 3,393
11/16/2012 13.99 13.99 12.99 13.43 15,043
11/15/2012 14.52 14.52 13.9 13.9 6,329
11/14/2012 14.55 14.6 14.52 14.52 3,564
11/13/2012 14.65 14.65 14.6459 14.65 1,160
11/12/2012 14.85 14.85 14.51 14.72 2,556
11/09/2012 14.8499 14.85 14.8499 14.85 4,719
11/08/2012 14.85 14.9 14.66 14.84 7,260
11/07/2012 14.85 14.94 14.85 14.94 5,279
11/06/2012 14.94 14.98 14.85 14.94 2,500
11/05/2012 14.73 14.99 14.73 14.96 4,523
11/02/2012 14.85 14.99 14.85 14.95 3,054
11/01/2012 14.98 14.98 14.85 14.85 445
10/31/2012 14.75 14.99 14.58 14.9 19,700
10/26/2012 14.83 14.83 14.8 14.81 4,620
10/25/2012 15 15 14.8 14.8 1,762
10/24/2012 15.14 15.14 14.8 14.99 5,681
10/23/2012 14.83 15.14 14.8 14.8 2,386
10/22/2012 14.75 15.15 14.75 15.15 2,775
10/19/2012 15.1 15.16 14.52 15.16 10,736
10/18/2012 15.2 15.2 14.96 15.19 3,530
10/17/2012 15.05 15.2 15.05 15.15 583
10/16/2012 15.01 15.48 15.01 15.29 8,725
10/15/2012 15.25 15.5 15.03 15.39 15,007
10/12/2012 15.22 15.39 15.2 15.39 30,401
10/11/2012 15.22 15.34 15 15.15 30,007
10/10/2012 14.93 15.42 14.581 15.2 62,572
10/09/2012 15.22 15.3899 14.88 14.88 12,338
10/08/2012 14.76 15.44 14.76 15.1 100,532
10/05/2012 13.6 15.26 13.4 14.52 123,161
10/04/2012 12.24 13.7 12.2 13.665 45,748
10/03/2012 12.01 12.37 11.9999 12.3 17,145
10/02/2012 11.89 12.08 11.72 11.72 9,650
10/01/2012 11.89 11.99 11.6 11.8 12,422
09/28/2012 12.16 12.16 11.34 11.74 22,073
09/27/2012 11.73 12.5 11.73 11.93 13,092
09/26/2012 11.25 11.87 10.84 11.65 23,269
09/25/2012 10.79 11.75 10.79 11.03 19,408
09/24/2012 10.76 10.9499 10.55 10.69 31,967
09/21/2012 9.49 10.74 9.48 10.74 40,259
09/20/2012 9.35 9.3879 9.2 9.28 7,350
09/19/2012 9.49 9.49 9.25 9.25 4,778
09/18/2012 9.54 9.7383 9.28 9.28 8,287
09/17/2012 9.95 9.95 9.3 9.9 4,100
09/14/2012 9.875 9.96 9.6 9.96 2,175
09/13/2012 10 10 9.87 9.8899 2,200
09/12/2012 9.9999 9.9999 9.97 9.97 800
09/11/2012 9.31 10 8.95 9.998 18,399
09/10/2012 9.6 9.6 9.24 9.3399 4,601
09/07/2012 9.63 9.9799 9.11 9.93 7,911
09/06/2012 9.9599 9.9783 9.6 9.6 1,750
09/05/2012 9.96 10.2399 9.6 9.6 2,500
09/04/2012 9.85 10.4899 9.85 9.95 2,929
08/31/2012 10.4899 10.98 8.85 9.05 26,221
08/30/2012 10.4999 10.4999 10.4999 10.4999 500
08/29/2012 10.5 10.5 10.25 10.4999 10,300
08/28/2012 10.94 10.94 10.75 10.78 1,275
08/27/2012 11.28 11.28 10.3 10.9999 5,717
08/24/2012 11.496 11.5 11.25 11.25 7,818
08/23/2012 11.6 11.6 11.25 11.25 4,065
08/22/2012 11.75 11.75 11.75 11.75 200
08/21/2012 11.75 11.75 11.75 11.75 7,134
08/20/2012 11.75 11.75 11.7 11.7 1,622
08/17/2012 11.55 11.76 11.55 11.64 1,100
08/16/2012 11.53 11.53 11.52 11.52 300
08/15/2012 11.97 12 11.97 12 700
08/14/2012 12 12 11.5 11.9995 1,599
08/13/2012 12 12 11.52 11.52 2,172
08/10/2012 11.9835 12 11.7 11.7 13,173
08/09/2012 11.9 11.9 11.9 11.9 100
08/08/2012 11.84 11.88 11.84 11.88 700
08/07/2012 11.6 11.6 11.6 11.6 654
08/06/2012 11.5125 11.55 11.5125 11.55 280
08/03/2012 11.05 11.08 10.82 11.05 2,616
08/02/2012 11.6 11.6 11.07 11.07 890
08/01/2012 11.6 11.8 11.6 11.8 1,300
07/31/2012 13.2 13.2 11.74 12.46 5,196
07/30/2012 13.5 13.5 13.4999 13.4999 700
07/27/2012 13.75 13.75 13.75 13.75 00
07/26/2012 13.95 13.95 13.1 13.75 5,150
07/25/2012 13.75 13.75 13.75 13.75 4,000
07/24/2012 13.75 13.75 13.75 13.75 2,600
07/23/2012 13.78 13.78 13.25 13.6 3,487
07/20/2012 13.6 13.95 13.5 13.75 13,269
07/19/2012 13.75 13.95 13.75 13.95 1,500
07/18/2012 13.5 13.75 13.15 13.75 11,000
07/17/2012 13.75 13.75 13.75 13.75 2,100
07/16/2012 13.1 13.75 13.1 13.7 21,263
07/13/2012 13.41 13.41 13.24 13.24 1,300
07/12/2012 13.1 13.25 13.1 13.25 3,760
07/11/2012 13.5 13.5 13.15 13.15 4,393
07/10/2012 13.25 13.41 13.25 13.41 3,023
07/09/2012 14 14 13.25 13.25 1,125
07/06/2012 13.5 13.85 13.5 13.85 850
07/05/2012 13.5 14 13.4999 13.9 4,776
07/03/2012 13.5 13.5 13.5 13.5 2,250
07/02/2012 14.1 14.1 14 14 2,105
06/29/2012 14 14.1 14 14.1 3,717
06/28/2012 13.5 13.5 13.5 13.5 00
06/27/2012 13.5 13.5 13.5 13.5 500
06/26/2012 13 14 12.5 13 6,100
06/25/2012 13 14 13 14 300
06/22/2012 14 14 14 14 550
06/21/2012 10 10 10 10 100
06/20/2012 11.99 11.99 11.99 11.99 100
06/19/2012 11.99 11.99 11.99 11.99 100
06/18/2012 12 12 12 12 2,050
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.