Historical Stock Prices

(ETF)
TECL 
$35.2
*  
0.03
0.09%
Get TECL Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading TECL 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 03-APR-2015 TO 03-JUL-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.
07/02/2015 35.52 35.52 34.831 35.2 92,797
07/01/2015 35.74 35.74 34.67 35.17 220,668
06/30/2015 34.91 35.1099 34.14 34.47 309,653
06/29/2015 35.56 36.11 34.31 34.37 399,530
06/26/2015 37.79 37.79 36.33 36.73 224,455
06/25/2015 38.41 38.51 37.6 37.66 152,346
06/24/2015 38.02 38.79 37.9 37.92 122,520
06/23/2015 38.5 38.58 38.14 38.44 121,856
06/22/2015 38.29 38.66 38.06 38.25 118,176
06/19/2015 38.39 38.39 37.48 37.54 139,680
06/18/2015 37.48 38.53 37.48 38.32 323,466
06/17/2015 37.58 37.81 36.79 37.48 229,277
06/16/2015 36.38 37.46 36.38 37.25 131,125
06/15/2015 36.74 36.74 35.79 36.65 253,525
06/12/2015 37.96 37.96 37.1801 37.32 203,625
06/11/2015 38.4 38.92 38.18 38.31 185,936
06/10/2015 37.06 38.51 37 38.19 228,649
06/09/2015 36.92 36.98 35.82 36.64 307,660
06/08/2015 38.22 38.22 36.62 36.88 301,437
06/05/2015 38.5 38.54 37.6 38.11 360,736
06/04/2015 39 39.58 38.21 38.5 352,317
06/03/2015 39.54 40.22 39.36 39.55 196,302
06/02/2015 39.13 39.84 38.6 39.31 229,692
06/01/2015 39.88 39.99 38.8757 39.55 252,194
05/29/2015 39.88 40.11 38.9601 39.3 169,622
05/28/2015 39.9 40.37 39.81 40.1352 151,334
05/27/2015 38.76 40.46 38.56 40.21 292,120
05/26/2015 39.48 39.64 37.8651 38.34 245,773
05/22/2015 39.64 40.22 39.64 39.93 178,710
05/21/2015 39.4 40.17 39.2 39.96 193,080
05/20/2015 39.66 40.15 39.09 39.56 242,282
05/19/2015 39.8 40 39.3025 39.34 156,096
05/18/2015 38.9695 39.91 38.935 39.675 211,884
05/15/2015 39.655 39.8875 38.955 39.1725 199,736
05/14/2015 38.565 39.5875 38.555 39.5875 436,304
05/13/2015 37.725 38.3675 37.56 37.8 80,280
05/12/2015 37 37.7773 36.275 37.265 277,996
05/11/2015 38.26 38.5598 37.79 37.8075 155,484
05/08/2015 37.8325 38.525 37.8325 38.3825 245,296
05/07/2015 36.18 37.25 36.0825 36.8975 204,472
05/06/2015 37.465 37.565 35.46 36.23 290,300
05/05/2015 38.5375 38.545 36.9825 37.0586 305,864
05/04/2015 38.9225 39.42 38.8075 38.8075 162,260
05/01/2015 37.73 38.7425 37.73 38.7225 252,372
04/30/2015 38.325 38.7475 36.99 37.43 304,144
04/29/2015 38.775 39.665 38.285 39.0425 499,856
04/28/2015 39.4325 40.0475 38.4275 39.5725 331,348
04/27/2015 39.25 39.685 39.005 39.225 407,888
04/24/2015 38.75 39.025 38.285 38.795 330,128
04/23/2015 37.0175 38.32 36.965 37.91 300,824
04/22/2015 36.4025 37.525 36.175 37.3875 293,128
04/21/2015 36.9075 37 36.2662 36.2662 179,796
04/20/2015 35.085 36.5148 35.085 36.3825 502,220
04/17/2015 35.7875 35.7875 34.345 34.5925 404,364
04/16/2015 36.375 36.44 35.85 36.1475 137,600
04/15/2015 35.5695 36.7175 35.5695 36.48 132,752
04/14/2015 36 36.0625 35.12 35.5725 189,436
04/13/2015 36.3575 36.895 35.8875 35.965 176,252
04/10/2015 35.865 36.26 35.625 36.26 137,040
04/09/2015 35.63 35.965 34.97 35.9175 145,116
04/08/2015 34.9375 35.895 34.9375 35.5025 225,520
04/07/2015 35.545 36.0625 35.215 35.215 137,020
04/06/2015 33.8175 35.615 33.65 35.3875 224,496
*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?