Historical Stock Prices

(ETF)
TBT 
$42.6
*  
0.54
1.25%
Get TBT Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-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.
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
02/20/2015 44.93 45.67 44.22 45.2699 4,887,470
02/19/2015 45.14 45.56 44.65 45.52 2,069,221
02/18/2015 45.09 45.36 44.43 45.04 4,526,176
02/17/2015 44.52 45.75 44.36 45.51 5,659,758
02/13/2015 43.3 44.275 43.3 44.22 3,453,209
02/12/2015 43.26 43.38 42.63 43.34 2,504,603
02/11/2015 43.17 43.6899 42.81 43.02 2,516,273
02/10/2015 42.9 43.3458 42.69 43.17 2,899,955
02/09/2015 41.7 42.5099 41.7 42.47 3,036,066
02/06/2015 41.7 42.64 41.5301 42.36 4,997,195
02/05/2015 40.51 41.07 40.3949 40.9 2,202,641
02/04/2015 40.85 41.06 39.93 40.05 3,883,538
02/03/2015 39.6 40.3299 39.5101 40.22 3,624,698
02/02/2015 39 39.03 38.33 38.57 3,162,942
01/30/2015 38.59 38.9 38.15 38.26 6,430,928
01/29/2015 39.51 39.9 39.21 39.65 3,198,467
01/28/2015 40.36 40.38 38.78 39.16 6,062,616
01/27/2015 39.78 40.74 39.55 40.48 4,072,466
01/26/2015 40.32 40.8 40.1 40.64 2,998,155
*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?