Historical Stock Prices

(ETF)
TDTT 
$24.68
*  
unch
unch
Get TDTT Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading TDTT 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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 24.64 24.71 24.64 24.68 227,961
12/01/2016 24.66 24.69 24.622 24.68 158,659
11/30/2016 24.72 24.72 24.66 24.69 125,178
11/29/2016 24.65 24.67 24.6153 24.66 142,022
11/28/2016 24.68 24.705 24.65 24.65 58,504
11/25/2016 24.63 24.69 24.63 24.65 89,980
11/23/2016 24.68 24.73 24.64 24.66 177,957
11/22/2016 24.65 24.71 24.65 24.7 117,507
11/21/2016 24.74 24.74 24.65 24.69 155,307
11/18/2016 24.68 24.6999 24.65 24.67 152,492
11/17/2016 24.7243 24.7478 24.67 24.68 103,184
11/16/2016 24.7 24.71 24.63 24.68 147,266
11/15/2016 24.65 24.71 24.65 24.69 163,620
11/14/2016 24.75 24.75 24.6501 24.66 97,560
11/11/2016 24.71 24.79 24.71 24.73 33,990
11/10/2016 24.74 24.81 24.74 24.75 66,222
11/09/2016 24.81 24.8599 24.75 24.76 40,769
11/08/2016 24.786 24.8216 24.78 24.78 119,453
11/07/2016 24.79 24.83 24.788 24.82 87,775
11/04/2016 24.8 24.84 24.8 24.83 63,028
11/03/2016 24.82 24.85 24.8 24.814 66,672
11/02/2016 24.82 24.8499 24.81 24.84 129,361
11/01/2016 24.84 24.85 24.8 24.85 86,905
10/31/2016 24.85 24.856 24.81 24.81 47,181
10/28/2016 24.844 24.87 24.79 24.83 158,787
10/27/2016 24.82 24.835 24.77 24.81 112,403
10/26/2016 24.79 24.84 24.777 24.84 108,334
10/25/2016 24.82 24.85 24.791 24.81 64,196
10/24/2016 24.83 24.858 24.81 24.84 34,039
10/21/2016 24.83 24.866 24.83 24.86 43,908
10/20/2016 24.858 24.87 24.82 24.83 98,844
10/19/2016 24.8447 24.88 24.8266 24.86 46,946
10/18/2016 24.85 24.8549 24.82 24.83 112,947
10/17/2016 24.81 24.86 24.8001 24.85 69,960
10/14/2016 24.825 24.825 24.79 24.8 101,916
10/13/2016 24.77 24.82 24.763 24.79 96,307
10/12/2016 24.8 24.8 24.753 24.79 54,650
10/11/2016 24.77 24.8 24.76 24.78 114,794
10/10/2016 24.71 24.8 24.71 24.77 61,853
10/07/2016 24.82 24.82 24.77 24.81 157,424
10/06/2016 24.77 24.8 24.766 24.79 119,838
10/05/2016 24.77 24.79 24.76 24.79 82,941
10/04/2016 24.82 24.82 24.77 24.79 46,258
10/03/2016 24.814 24.835 24.78 24.83 151,534
09/30/2016 24.842 24.85 24.82 24.84 100,673
09/29/2016 24.78 24.84 24.78 24.82 157,000
09/28/2016 24.78 24.83 24.78 24.8 83,415
09/27/2016 24.795 24.8 24.75 24.79 165,457
09/26/2016 24.8 24.81 24.77 24.8 163,392
09/23/2016 24.76 24.79 24.751 24.79 338,064
09/22/2016 24.75 24.794 24.72 24.77 151,487
09/21/2016 24.69 24.7417 24.68 24.74 162,631
09/20/2016 24.69 24.72 24.6701 24.69 59,845
09/19/2016 24.7 24.736 24.69 24.7 78,470
09/16/2016 24.7 24.729 24.68 24.72 72,952
09/15/2016 24.6575 24.7168 24.655 24.71 44,602
09/14/2016 24.64 24.69 24.64 24.68 113,303
09/13/2016 24.71 24.71 24.63 24.65 103,523
09/12/2016 24.68 24.7 24.6357 24.7 60,502
09/09/2016 24.64 24.684 24.64 24.68 40,726
09/08/2016 24.74 24.74 24.69 24.7 47,762
09/07/2016 24.72 24.74 24.6878 24.72 60,917
09/06/2016 24.64 24.71 24.64 24.7 109,259
09/02/2016 24.64 24.66 24.62 24.64 88,950
*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?