Historical Stock Prices

(ETF)
TBZ 
$26.1
*  
unch
unch
Get TBZ Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading TBZ 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 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 26.1 26.1 26.1 26.1 00
09/22/2016 26.1 26.1 26.1 26.1 00
09/21/2016 25.9164 26.36 25.9164 26.1 760
09/20/2016 26.9811 26.9811 26.4 26.4 700
09/19/2016 26.18 26.18 26.18 26.18 00
09/16/2016 26.18 26.18 26.18 26.18 00
09/15/2016 26.18 26.18 26.18 26.18 00
09/14/2016 26.18 26.18 26.18 26.18 00
09/13/2016 26.18 26.18 26.18 26.18 101
09/12/2016 26.14 26.14 26.14 26.14 200
09/09/2016 26.15 26.15 26.15 26.15 00
09/08/2016 26.15 26.15 26.15 26.15 00
09/07/2016 26.15 26.15 26.15 26.15 00
09/06/2016 26.15 26.15 26.15 26.15 00
09/02/2016 26.15 26.15 26.15 26.15 00
09/01/2016 26.15 26.15 26.15 26.15 00
08/31/2016 26.03 26.19 26.03 26.15 944
08/30/2016 25.11 25.11 25.11 25.11 00
08/29/2016 25.11 25.11 25.11 25.11 00
08/26/2016 25.11 25.11 25.11 25.11 00
08/25/2016 25.13 25.13 25.11 25.11 589
08/24/2016 25.92 25.92 25.92 25.92 00
08/23/2016 25.92 25.92 25.92 25.92 00
08/22/2016 25.92 25.92 25.92 25.92 00
08/19/2016 25.92 25.92 25.92 25.92 00
08/18/2016 25.92 25.92 25.92 25.92 00
08/17/2016 25.92 25.92 25.92 25.92 00
08/16/2016 25.92 25.92 25.92 25.92 00
08/15/2016 25.92 25.92 25.92 25.92 100
08/12/2016 26.1 26.1 26.1 26.1 00
08/11/2016 26.9 26.97 26.1 26.1 536
08/10/2016 26.9899 26.9899 26.9899 26.9899 00
08/09/2016 26.9899 26.9899 26.9899 26.9899 00
08/08/2016 26.9899 26.9899 26.9899 26.9899 00
08/05/2016 26.9899 26.9899 26.9899 26.9899 00
08/04/2016 26.9899 26.9899 26.9899 26.9899 1,000
08/03/2016 25.92 25.92 25.92 25.92 00
08/02/2016 25.92 25.92 25.92 25.92 00
08/01/2016 25.92 25.92 25.92 25.92 00
07/29/2016 25.92 25.92 25.92 25.92 00
07/28/2016 25.92 25.92 25.92 25.92 00
07/27/2016 25.3125 26.93 25.3125 25.92 5,789
07/26/2016 25.4493 27.359 25.2513 26.02 3,713
07/25/2016 25.2 25.92 25.12 25.88 2,000
07/22/2016 25.9 25.9 25.9 25.9 00
07/21/2016 25.9 25.9 25.9 25.9 00
07/20/2016 25.9 25.9 25.9 25.9 00
07/19/2016 26.11 26.11 25.9 25.9 225
07/18/2016 26.018 26.3 25.91 26.1 3,039
07/15/2016 25.95 25.95 25.95 25.95 00
07/14/2016 25.9 26.04 25.75 25.95 1,013
07/13/2016 25.6 26.1 25.1201 25.95 7,824
07/12/2016 25.11 25.7 25.11 25.7 1,120
07/11/2016 25.65 25.9 25.65 25.9 916
07/08/2016 25.98 25.98 25.98 25.98 00
07/07/2016 25.62 25.98 25.62 25.98 2,650
07/06/2016 25.43 25.43 25.43 25.43 00
07/05/2016 25.43 25.43 25.43 25.43 525
07/01/2016 25.1101 25.1101 25.1101 25.1101 00
06/30/2016 25.1101 25.1101 25.11 25.1101 588
06/29/2016 25.17 25.9 25.17 25.74 1,430
06/28/2016 25.7 26.04 25.445 25.76 10,957
06/27/2016 26.27 26.27 26.27 26.27 00
06/24/2016 27.23 27.3 26.27 26.27 1,183
06/23/2016 26.49 26.49 26.13 26.13 307
*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?