Historical Stock Prices

(ETF)
TBT 
$48.37
*  
0.02
0.04%
Get TBT Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading TBT 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 22-FEB-2015 TO 22-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.
05/22/2015 48.18 48.81 48.05 48.37 2,680,648
05/21/2015 49 49.12 48.16 48.35 3,465,777
05/20/2015 49.7 50.2 49.13 49.78 3,332,931
05/19/2015 50.09 50.22 48.82 49.92 4,603,699
05/18/2015 48.46 49.1 48.4 49.04 3,797,225
05/15/2015 48.5 48.56 47.212 47.47 4,385,713
05/14/2015 49.72 49.9 48.96 49.51 3,718,533
05/13/2015 48.32 49.9474 48.2602 49.75 6,897,431
05/12/2015 49.55 49.81 48.3101 48.97 6,140,395
05/11/2015 47.56 49.23 47.56 49.21 4,416,741
05/08/2015 46.31 47.09 46.15 46.92 3,443,269
05/07/2015 47.8 47.87 46.88 47.19 4,837,037
05/06/2015 47.34 48.64 47.32 48.49 5,849,462
05/05/2015 46.74 47.6107 46.62 46.83 6,516,573
05/04/2015 45.63 46.83 45.5 46.77 2,833,694
05/01/2015 45.37 46.11 45.16 45.87 3,429,389
04/30/2015 45.3 45.7 44.54 44.62 3,769,192
04/29/2015 44.72 45.1224 44.36 44.85 4,890,911
04/28/2015 43.17 43.79 42.82 43.78 2,318,166
04/27/2015 42.64 43.06 42.3 42.59 1,757,300
04/24/2015 42.9 42.94 42.3799 42.6 2,518,207
04/23/2015 43.46 43.6 42.75 43.14 2,569,678
04/22/2015 42.33 43.63 42.31 43.54 3,446,044
04/21/2015 41.87 42.3 41.73 42.18 1,521,569
04/20/2015 41.42 42.054 41.38 41.85 1,627,224
04/17/2015 42.24 42.25 40.9699 41.1399 2,436,889
04/16/2015 41.58 42.44 41.52 42.07 2,001,883
04/15/2015 41.41 41.85 41.25 41.63 2,031,905
04/14/2015 41.23 41.77 40.85 41.64 3,094,346
04/13/2015 42.4 42.46 42.08 42.18 1,509,392
04/10/2015 41.86 42.37 41.77 42.3 1,226,585
04/09/2015 41.55 42.65 41.52 42.45 2,108,698
04/08/2015 41.4 42.07 41.23 41.39 1,924,701
04/07/2015 41.95 42.21 41.32 41.4 1,420,060
04/06/2015 41.17 42.2801 41.17 42.07 1,941,185
04/02/2015 40.89 41.73 40.88 41.64 2,396,610
04/01/2015 41.27 41.32 40.57 40.77 2,993,567
03/31/2015 42.18 42.3899 41.72 41.87 3,035,473
03/30/2015 41.76 42.28 41.69 42.07 3,755,144
03/27/2015 42.35 42.39 41.611 41.68 1,803,688
03/26/2015 41.73 42.919 41.73 42.69 2,662,759
03/25/2015 40.68 41.5 40.67 41.46 2,162,663
03/24/2015 41.27 41.5 40.75 40.75 2,201,099
03/23/2015 41.39 41.825 41.32 41.56 1,883,069
03/20/2015 41.62 41.73 41.37 41.44 2,567,865
03/19/2015 41.71 42.28 41.42 41.91 2,757,592
03/18/2015 42.55 43.4 41.48 41.48 6,078,547
03/17/2015 43.44 43.6499 43.09 43.16 1,854,761
03/16/2015 43.9 44.36 43.7318 43.91 1,907,356
03/13/2015 44.72 44.89 44.13 44.72 2,014,486
03/12/2015 43.74 44.74 43.69 44.45 3,291,768
03/11/2015 45.1 45.1505 44.225 44.37 2,301,866
03/10/2015 45.32 45.46 44.9301 45.06 4,690,377
03/09/2015 46.26 46.7 46.1138 46.26 3,113,416
03/06/2015 46.37 47.54 46.22 47.16 5,837,914
03/05/2015 44.98 45.46 44.74 45.16 1,888,180
03/04/2015 44.69 45.27 44.6545 44.96 2,150,917
03/03/2015 44.79 45.11 44.43 45.08 1,814,112
03/02/2015 43.34 44.82 43.3 44.77 2,654,124
02/27/2015 43.51 44.01 43.1 43.15 2,852,608
02/26/2015 43.09 43.91 42.67 43.88 4,695,131
02/25/2015 43.21 43.46 42.59 42.71 2,148,138
02/24/2015 44.44 44.79 42.98 43.1 3,851,475
02/23/2015 44.82 44.83 44.09 44.26 2,481,630
*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?