Historical Stock Prices

TDJ 
$25.991
*  
0.0131
0.05%
Get TDJ Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading TDJ now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
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: 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 25.92 26 25.92 25.991 1,892
04/23/2015 25.92 26 25.9 25.9779 8,754
04/22/2015 25.8341 26.06 25.8181 25.84 13,329
04/21/2015 25.76 25.9599 25.76 25.9599 5,813
04/20/2015 25.72 25.81 25.6 25.77 25,637
04/17/2015 25.95 25.96 25.7 25.7 36,462
04/16/2015 25.95 25.9599 25.9 25.9599 9,672
04/15/2015 25.85 25.99 25.77 25.96 19,237
04/14/2015 25.78 25.93 25.78 25.88 7,611
04/13/2015 25.76 25.9075 25.76 25.9001 7,993
04/10/2015 25.83 25.89 25.83 25.89 5,149
04/09/2015 25.86 25.9 25.8328 25.88 5,335
04/08/2015 25.83 25.87 25.77 25.87 11,421
04/07/2015 25.81 25.88 25.75 25.87 9,201
04/06/2015 25.8 25.881 25.8 25.88 9,160
04/02/2015 25.805 25.91 25.78 25.88 9,932
04/01/2015 25.78 25.84 25.78 25.828 7,765
03/31/2015 25.82 25.93 25.82 25.85 13,390
03/30/2015 25.81 25.83 25.69 25.82 2,932
03/27/2015 25.75 25.85 25.75 25.82 15,440
03/26/2015 25.7 25.93 25.62 25.85 21,919
03/25/2015 25.71 25.84 25.7 25.84 27,959
03/24/2015 25.57 25.75 25.57 25.71 24,415
03/23/2015 25.63 25.7 25.621 25.67 16,492
03/20/2015 25.51 25.74 25.51 25.58 11,848
03/19/2015 25.48 25.64 25.39 25.61 42,402
03/18/2015 25.28 25.57 25.28 25.48 35,165
03/17/2015 25.41 25.42 25.32 25.398 22,673
03/16/2015 25.43 25.48 25.33 25.37 23,500
03/13/2015 25.38 25.44 25.29 25.32 17,727
03/12/2015 25.31 25.4 25.28 25.37 19,270
03/11/2015 25.24 25.38 25.24 25.37 49,700
03/10/2015 25.58 25.65 25.47 25.63 19,364
03/09/2015 25.62 25.68 25.47 25.65 13,363
03/06/2015 25.71 25.77 25.5 25.68 30,102
03/05/2015 25.8 25.83 25.72 25.81 13,092
03/04/2015 25.9 25.9 25.76 25.7832 20,982
03/03/2015 25.73 25.8 25.72 25.78 35,941
03/02/2015 25.58 25.75 25.58 25.74 24,116
02/27/2015 25.627 25.75 25.57 25.62 46,338
02/26/2015 25.525 25.6594 25.52 25.6 37,400
02/25/2015 25.64 25.64 25.51 25.51 57,982
02/24/2015 25.4 25.57 25.38 25.55 60,410
02/23/2015 25.3 25.42 25.3 25.4 71,218
02/20/2015 25.29 25.35 25.21 25.2804 33,691
02/19/2015 25.23 25.29 25.164 25.27 31,754
02/18/2015 25.32 25.32 25.0299 25.14 27,937
02/17/2015 25.25 25.33 25.2 25.21 30,137
02/13/2015 25.3 25.35 25.23 25.28 14,314
02/12/2015 25.3 25.35 25.2 25.3 31,399
02/11/2015 25.19 25.31 25.16 25.2699 42,673
02/10/2015 25.4 25.4 25.11 25.17 48,851
02/09/2015 25.23 25.41 25.22 25.25 25,621
02/06/2015 25.32 25.35 25.16 25.23 51,572
02/05/2015 25.44 25.47 25.27 25.38 26,683
02/04/2015 25.5 25.54 25.34 25.36 28,274
02/03/2015 25.45 25.46 25.31 25.45 36,583
02/02/2015 25.41 25.45 25.32 25.37 31,086
01/30/2015 25.27 25.48 25.27 25.35 53,479
01/29/2015 25.28 25.37 25.26 25.26 31,604
01/28/2015 25.27 25.34 25.14 25.29 39,759
01/27/2015 25.11 25.2597 25.11 25.2 53,964
01/26/2015 25.06 25.24 25.05 25.2 44,637
*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?