Home > Quotes > TFCO > Historical Prices
TFCO

Tufco Technologies, Inc. Historical Stock Prices

$5.52
*  
0.34
  negative  
6.56%
Get TFCO Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 19-JUN-2012 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  5.56  5.52  5.52  5.52 100
06/19/2013 5.52 5.52 5.52 5.52 100
06/18/2013 5.56 5.56 5.17 5.18 800
06/17/2013 5.65 5.65 5.65 5.65 300
06/14/2013 5.65 5.65 5.65 5.65 650
06/13/2013 5.695 5.7 5.695 5.7 558
06/12/2013 5.76 5.76 5.76 5.76 00
06/11/2013 5.76 5.76 5.76 5.76 100
06/10/2013 5.73 5.81 5.73 5.81 2,200
06/07/2013 5.76 5.76 5.76 5.76 300
06/06/2013 6 6 5.89 5.99 400
06/05/2013 6.18 6.18 6.15 6.15 620
06/04/2013 6.25 6.25 6.25 6.25 00
06/03/2013 6.25 6.25 6.25 6.25 00
05/31/2013 6.25 6.25 6.25 6.25 00
05/30/2013 6.25 6.25 6.25 6.25 00
05/29/2013 6.25 6.25 6.25 6.25 100
05/28/2013 6.45 6.45 5.796 6.23 2,779
05/24/2013 6.5 6.5 6.5 6.5 400
05/23/2013 6.4 6.5 6.3 6.34 982
05/22/2013 6.4 6.4 6.4 6.4 100
05/21/2013 5.98 6.25 5.9 6.15 1,355
05/20/2013 5.75 5.75 5.75 5.75 153
05/17/2013 5.75 5.75 5.75 5.75 00
05/16/2013 5.6047 5.75 5.6047 5.75 425
05/15/2013 5.75 5.75 5.75 5.75 200
05/14/2013 5.46 5.46 5.45 5.46 900
05/13/2013 5.45 5.45 5.45 5.45 00
05/10/2013 5.46 5.46 5.45 5.45 908
05/09/2013 5.44 5.45 5.41 5.45 1,851
05/08/2013 5.37 5.37 5.37 5.37 00
05/07/2013 5.39 5.39 4.914 5.37 300
05/06/2013 5.0799 5.45 5.04 5.45 1,108
05/03/2013 4.738 4.8172 4.738 4.8172 460
05/02/2013 4.86 4.86 4.86 4.86 00
05/01/2013 4.86 4.86 4.86 4.86 782
04/30/2013 5 5 5 5 100
04/29/2013 4.8 4.8 4.8 4.8 00
04/26/2013 4.815 4.815 4.8 4.8 460
04/25/2013 4.86 4.86 4.86 4.86 00
04/24/2013 4.91 4.91 4.86 4.86 900
04/23/2013 4.998 4.998 4.998 4.998 00
04/22/2013 4.998 4.998 4.998 4.998 00
04/19/2013 4.998 4.998 4.998 4.998 00
04/18/2013 4.998 4.998 4.998 4.998 00
04/17/2013 4.9999 4.9999 4.998 4.998 233
04/16/2013 4.9 4.9 4.9 4.9 183
04/15/2013 4.83 4.83 4.83 4.83 00
04/12/2013 4.69 4.86 4.69 4.83 5,918
04/11/2013 4.75 4.89 4.75 4.75 1,400
04/10/2013 4.71 4.9 4.56 4.77 3,743
04/09/2013 5.0528 5.0528 5.0528 5.0528 00
04/08/2013 5.0528 5.0528 5.0528 5.0528 00
04/05/2013 5.0528 5.0528 5.0528 5.0528 00
04/04/2013 5.0528 5.0528 5.0528 5.0528 00
04/03/2013 5.09 5.1 5.0528 5.0528 518
04/02/2013 4.99 4.99 4.99 4.99 300
04/01/2013 5.01 5.109 4.82 5.109 501
03/28/2013 5.1 5.1 5.1 5.1 462
03/27/2013 4.55 4.55 4.55 4.55 400
03/26/2013 5.49 5.49 4.71 4.71 2,304
03/25/2013 5.06 5.1 5.06 5.0999 840
03/22/2013 5.01 5.01 5.01 5.01 00
03/21/2013 5.01 5.01 5.01 5.01 00
03/20/2013 5.01 5.01 5.01 5.01 00
03/19/2013 5.01 5.01 5.01 5.01 00
03/18/2013 5.5 5.5 5.01 5.01 2,246
03/15/2013 5.3 5.3 5.3 5.3 00
03/14/2013 5.3 5.3 5.3 5.3 1,000
03/13/2013 5.2 5.2 5.2 5.2 00
03/12/2013 5.2 5.2 5.2 5.2 372
03/11/2013 5.2 5.3 5.2 5.3 2,400
03/08/2013 5.2 5.2 5.2 5.2 00
03/07/2013 5.2 5.2 5.2 5.2 00
03/06/2013 5.2 5.2 5.2 5.2 00
03/05/2013 5.2 5.2 5.2 5.2 00
03/04/2013 5.2 5.2 5.2 5.2 201
03/01/2013 5.155 5.155 5.155 5.155 00
02/28/2013 5 5.2 5 5.155 700
02/27/2013 5.26 5.5 5.25 5.25 3,637
02/26/2013 5.3 5.35 5.25 5.25 3,100
02/25/2013 5.3 5.3 5.17 5.2 1,075
02/22/2013 5.2 5.59 5.2 5.43 3,316
02/21/2013 5.1 5.18 5.1 5.18 500
02/20/2013 5.17 5.1701 5.17 5.17 700
02/19/2013 5.1 5.1 5.1 5.1 400
02/15/2013 5.02 5.02 5.02 5.02 00
02/14/2013 5.02 5.02 5.02 5.02 131
02/13/2013 5 5 5 5 00
02/12/2013 5 5.0005 5 5 2,977
02/11/2013 5.05 5.05 5.05 5.05 100
02/08/2013 4.8 4.8 4.8 4.8 300
02/07/2013 4.8 4.8 4.8 4.8 300
02/06/2013 4.81 4.81 4.81 4.81 100
02/05/2013 4.9 4.9 4.9 4.9 00
02/04/2013 4.9 4.9 4.9 4.9 100
02/01/2013 5.05 5.05 5.05 5.05 00
01/31/2013 5.05 5.05 5.05 5.05 00
01/30/2013 5.05 5.05 5.05 5.05 100
01/29/2013 5.0999 5.0999 5.0999 5.0999 00
01/28/2013 5.1 5.1 5.0999 5.0999 538
01/25/2013 4.99 4.99 4.82 4.82 200
01/24/2013 5.06 5.06 4.83 4.83 2,300
01/23/2013 5 5 5 5 4,000
01/22/2013 4.8 4.8 4.8 4.8 00
01/18/2013 4.8 4.8 4.8 4.8 00
01/17/2013 4.77 4.8 4.77 4.8 4,500
01/16/2013 4.8 4.8 4.8 4.8 100
01/15/2013 4.64 4.64 4.64 4.64 00
01/14/2013 4.64 4.64 4.64 4.64 00
01/11/2013 4.62 4.64 4.54 4.64 1,900
01/10/2013 4.5 4.6399 4.5 4.63 400
01/09/2013 4.4 4.4 4.25 4.4 300
01/08/2013 4.55 4.55 4.55 4.55 00
01/07/2013 4.55 4.55 4.55 4.55 00
01/04/2013 4.55 4.55 4.55 4.55 00
01/03/2013 4.55 4.55 4.55 4.55 00
01/02/2013 4.55 4.55 4.55 4.55 00
12/31/2012 4.55 4.55 4.5 4.55 500
12/28/2012 4.3 4.3 4.3 4.3 104
12/27/2012 4.25 4.25 4.25 4.25 00
12/26/2012 4.25 4.25 4.25 4.25 100
12/24/2012 4.2 4.2 4.2 4.2 00
12/21/2012 4.2 4.2 4.2 4.2 00
12/20/2012 4.2 4.2 4.2 4.2 00
12/19/2012 4.2 4.2 4.2 4.2 00
12/18/2012 4.2 4.2 4.2 4.2 500
12/17/2012 4.25 4.25 4.25 4.25 642
12/14/2012 4.77 4.77 4.77 4.77 00
12/13/2012 4.77 4.77 4.77 4.77 00
12/12/2012 4.77 4.77 4.77 4.77 00
12/11/2012 4.77 4.77 4.77 4.77 200
12/10/2012 4.75 4.75 4.75 4.75 00
12/07/2012 4.75 4.75 4.75 4.75 00
12/06/2012 4.75 4.75 4.75 4.75 00
12/05/2012 4.75 4.75 4.75 4.75 00
12/04/2012 4.75 4.75 4.75 4.75 00
12/03/2012 4.75 4.75 4.75 4.75 00
11/30/2012 4.75 4.75 4.75 4.75 900
11/29/2012 4.75 4.75 4.75 4.75 00
11/28/2012 4.75 4.75 4.75 4.75 124
11/27/2012 4.4999 4.4999 4.4999 4.4999 00
11/26/2012 4.4999 4.4999 4.4999 4.4999 00
11/23/2012 4.4999 4.4999 4.4999 4.4999 00
11/21/2012 4.4999 4.4999 4.4999 4.4999 00
11/20/2012 4.5 4.5 4.4999 4.4999 600
11/19/2012 4.1 4.5 4.1 4.49 963
11/16/2012 4.05 4.05 4.05 4.05 00
11/15/2012 4.05 4.05 4.05 4.05 100
11/14/2012 4.07 4.11 4.06 4.11 500
11/13/2012 4.5 4.5 4.5 4.5 00
11/12/2012 4.4999 4.5 4.4999 4.5 500
11/09/2012 4.69 4.69 3.9601 3.9601 400
11/08/2012 4.75 4.75 4.75 4.75 00
11/07/2012 4.75 4.75 4.75 4.75 00
11/06/2012 4.75 4.75 4.75 4.75 00
11/05/2012 4.75 4.75 4.75 4.75 00
11/02/2012 4.75 4.75 4.75 4.75 100
11/01/2012 4.75 4.75 4.75 4.75 00
10/31/2012 4.75 4.75 4.75 4.75 00
10/26/2012 4.75 4.75 4.75 4.75 00
10/25/2012 4.75 4.75 4.75 4.75 00
10/24/2012 4.75 4.75 4.75 4.75 200
10/23/2012 4.58 4.58 4.4001 4.4001 665
10/22/2012 4.6 4.6 4.6 4.6 00
10/19/2012 4.6 4.6 4.6 4.6 215
10/18/2012 4.4 4.56 4.4 4.56 6,118
10/17/2012 4.35 4.35 4.35 4.35 00
10/16/2012 4.35 4.35 4.35 4.35 00
10/15/2012 3.95 4.35 3.95 4.35 754
10/12/2012 4.05 4.2 4.05 4.2 600
10/11/2012 4.25 4.25 3.9 4.25 1,054
10/10/2012 4.25 4.25 3.89 4.2499 827
10/09/2012 4.25 4.25 4.25 4.25 200
10/08/2012 4.25 4.25 4.25 4.25 00
10/05/2012 4.22 4.25 4.22 4.25 700
10/04/2012 3.8649 4.21 3.8649 4.19 1,400
10/03/2012 4.21 4.25 4.19 4.25 993
10/02/2012 4.25 4.25 4.07 4.19 2,400
10/01/2012 4.25 4.25 4.25 4.25 385
09/28/2012 4.25 4.25 4.25 4.25 100
09/27/2012 4.26 4.26 4.26 4.26 100
09/26/2012 4.25 4.25 4.25 4.25 200
09/25/2012 4.3499 4.3499 4.3499 4.3499 00
09/24/2012 4 4.35 4 4.3499 2,428
09/21/2012 3.98 3.98 3.95 3.95 2,873
09/20/2012 3.92 3.92 3.92 3.92 500
09/19/2012 4.1 4.1 4.1 4.1 4,000
09/18/2012 3.752 3.752 3.752 3.752 00
09/17/2012 3.752 3.752 3.752 3.752 00
09/14/2012 3.75 3.752 3.75 3.752 500
09/13/2012 3.75 3.75 3.75 3.75 200
09/12/2012 4.35 4.35 4.35 4.35 00
09/11/2012 4.35 4.35 4.35 4.35 419
09/10/2012 4.24 4.3499 3.772 4.2 1,232
09/07/2012 4.25 4.25 4.25 4.25 00
09/06/2012 4.25 4.25 4.25 4.25 00
09/05/2012 4.25 4.25 4.25 4.25 00
09/04/2012 4.25 4.25 4.25 4.25 00
08/31/2012 4.29 4.29 4.25 4.25 4,367
08/30/2012 4.25 4.25 4.25 4.25 00
08/29/2012 4 4.25 4 4.25 700
08/28/2012 4.04 4.04 4 4 4,780
08/27/2012 3.97 4.24 3.97 4.24 3,691
08/24/2012 3.835 4.01 3.835 4.01 200
08/23/2012 3.83 3.832 3.83 3.832 616
08/22/2012 3.82 4.2999 3.75 4 4,267
08/21/2012 4.2 4.2 4.2 4.2 00
08/20/2012 4.2 4.2 4.2 4.2 00
08/17/2012 4.2 4.2 4.2 4.2 00
08/16/2012 4.195 4.21 4.15 4.2 1,100
08/15/2012 3.97 4.2 3.97 4 852
08/14/2012 4.1 4.102 3.66 3.71 4,193
08/13/2012 4.15 4.22 4 4.22 1,100
08/10/2012 4.11 4.11 4 4 1,467
08/09/2012 4.25 4.616 4.01 4.08 1,992
08/08/2012 3.99 4.51 3.99 4.04 15,298
08/07/2012 3.94 3.94 3.94 3.94 800
08/06/2012 3.94 3.94 3.795 3.795 2,182
08/03/2012 3.85 3.85 3.85 3.85 00
08/02/2012 3.85 3.85 3.85 3.85 00
08/01/2012 3.85 3.85 3.85 3.85 00
07/31/2012 3.83 3.85 3.83 3.85 2,650
07/30/2012 3.7499 3.85 3.7499 3.8499 1,933
07/27/2012 3.64 3.64 3.64 3.64 00
07/26/2012 3.64 3.64 3.64 3.64 00
07/25/2012 3.64 3.64 3.64 3.64 00
07/24/2012 3.64 3.64 3.64 3.64 3,872
07/23/2012 3.6501 3.6501 3.6501 3.6501 00
07/20/2012 3.6501 3.6501 3.6501 3.6501 00
07/19/2012 3.6501 3.6501 3.6501 3.6501 00
07/18/2012 3.6501 3.6501 3.6501 3.6501 1,000
07/17/2012 3.73 3.73 3.65 3.65 434
07/16/2012 3.5601 3.58 3.5601 3.58 223
07/13/2012 3.75 3.88 3.72 3.88 500
07/12/2012 3.51 3.727 3.51 3.727 3,477
07/11/2012 3.79 4.0718 3.79 4.04 6,872
07/10/2012 3.47 3.84 3.45 3.84 1,016
07/09/2012 3.7 3.9 3.45 3.45 2,761
07/06/2012 3.46 3.88 3.46 3.88 1,299
07/05/2012 3.25 3.5999 3.25 3.5999 700
07/03/2012 3.5 3.53 3.5 3.5 2,799
07/02/2012 3.67 3.71 3.44 3.48 3,001
06/29/2012 3.26 3.8199 3.15 3.8199 11,046
06/28/2012 3.66 3.9 3.21 3.22 3,257
06/27/2012 3.75 3.75 3.75 3.75 00
06/26/2012 3.3 3.75 3.3 3.75 500
06/25/2012 3.42 3.5 3.42 3.5 2,096
06/22/2012 3.24 3.4999 3.24 3.4499 5,082
06/21/2012 3.19 3.19 3.19 3.19 00
06/20/2012 3.15 3.19 3.15 3.19 2,195
06/19/2012 3.15 3.15 3.15 3.15 1,926
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.