Fixed Income Trust for Goldman Sachs Subordinated Notes, Series 2011-1 Historical Stock Prices

TFG 
$25.7
*  
unch
unch
Get TFG Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading TFG now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    TFG After Hours
 
 
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: 1 Year, From 23-MAY-2015 TO 23-MAY-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.
16:00 N/A N/A N/A 25.70 0
05/23/2016 25.7 25.7 25.7 25.7 00
05/20/2016 25.7001 25.7001 25.7 25.7 1,540
05/19/2016 25.76 25.761 25.72 25.72 4,241
05/18/2016 25.8312 25.8312 25.8312 25.8312 400
05/17/2016 25.76 25.77 25.76 25.76 1,200
05/16/2016 25.84 25.84 25.84 25.84 1,100
05/13/2016 25.83 25.83 25.83 25.83 00
05/12/2016 25.83 25.83 25.83 25.83 400
05/11/2016 25.7482 25.7482 25.7482 25.7482 00
05/10/2016 25.84 25.85 25.701 25.7482 4,845
05/09/2016 25.7883 25.846 25.7883 25.846 200
05/06/2016 25.7 25.7 25.7 25.7 300
05/05/2016 25.72 25.72 25.72 25.72 200
05/04/2016 25.7429 25.7429 25.7429 25.7429 00
05/03/2016 25.68 25.77 25.66 25.7429 3,079
05/02/2016 25.731 25.74 25.66 25.74 2,400
04/29/2016 25.69 25.75 25.69 25.74 1,952
04/28/2016 25.65 25.76 25.65 25.7259 3,150
04/27/2016 25.68 25.7 25.65 25.65 3,472
04/26/2016 25.75 25.77 25.56 25.74 52,303
04/25/2016 26.075 26.0945 25.6301 25.6301 6,001
04/22/2016 25.82 26 25.76 25.9 6,672
04/21/2016 25.92 26.248 25.75 25.94 15,461
04/20/2016 25.5 25.5 25.4435 25.5 5,100
04/19/2016 25.35 25.5001 25.35 25.5 5,986
04/18/2016 25.48 25.765 25.48 25.765 1,200
04/15/2016 25.445 25.6 25.37 25.37 16,475
04/14/2016 25.4055 25.74 25.4055 25.41 3,985
04/13/2016 25.6902 25.6902 25.4 25.4 3,400
04/12/2016 25.51 25.99 25.39 25.39 4,492
04/11/2016 25.361 25.42 25.3501 25.37 2,937
04/08/2016 25.43 25.65 25.4 25.65 2,325
04/07/2016 25.68 25.7 25.68 25.68 1,400
04/06/2016 25.7 25.7 25.54 25.65 2,186
04/05/2016 25.7625 25.7625 25.7625 25.7625 00
04/04/2016 25.65 25.7625 25.65 25.7625 300
04/01/2016 26.64 26.64 25.55 25.55 4,671
03/31/2016 25.58 25.58 25.5 25.5 700
03/30/2016 25.7 25.7 25.67 25.7 550
03/29/2016 26 26 25.95 25.95 3,000
03/28/2016 26.535 26.5949 26.535 26.5949 580
03/24/2016 26.35 26.35 26.32 26.32 4,957
03/23/2016 26.35 26.37 26.1929 26.1929 1,148
03/22/2016 26.35 26.35 26.3 26.35 3,470
03/21/2016 26.52 26.52 26.52 26.52 00
03/18/2016 26.52 26.52 26.52 26.52 00
03/17/2016 26.52 26.52 26.52 26.52 00
03/16/2016 26.74 26.74 26.48 26.52 300
03/15/2016 26.32 26.56 26.32 26.5312 5,571
03/14/2016 26.89 26.89 26.41 26.8243 1,300
03/11/2016 26.31 26.6301 26.3 26.32 3,108
03/10/2016 26.3 26.4357 26.3 26.4357 400
03/09/2016 26.3 26.3 26.3 26.3 1,834
03/08/2016 26.3 26.3 26.28 26.2899 3,986
03/07/2016 26.2562 26.2562 26.2562 26.2562 00
03/04/2016 26.2562 26.2562 26.2562 26.2562 00
03/03/2016 26.2562 26.2562 26.2562 26.2562 100
03/02/2016 26.24 26.62 26.1 26.1 11,559
03/01/2016 25.94 26.9899 25.94 26.27 8,163
02/29/2016 25.91 26.35 25.91 26.32 600
02/26/2016 26.89 26.98 26.89 26.98 293
02/25/2016 26.35 26.35 26.35 26.35 100
02/24/2016 26.199 26.36 25.89 25.89 5,100
02/23/2016 26.01 26.01 26.01 26.01 00
02/22/2016 26.01 26.01 26.01 26.01 00
02/19/2016 26.02 26.02 26.01 26.01 600
02/18/2016 26.77 26.77 26.77 26.77 300
02/17/2016 26.045 26.25 26.045 26.25 1,071
02/16/2016 25.85 25.85 25.85 25.85 00
02/12/2016 25.8501 25.8501 25.85 25.85 600
02/11/2016 27.21 27.21 26.99 26.99 355
02/10/2016 26.56 26.56 26.16 26.2 1,351
02/09/2016 26.23 26.23 26.22 26.22 200
02/08/2016 25.8 26.0283 25.78 26.0283 1,700
02/05/2016 26.59 26.59 26.25 26.25 1,529
02/04/2016 26.42 26.44 26.42 26.44 400
02/03/2016 26.05 26.15 26.05 26.15 300
02/02/2016 26.05 26.05 26.05 26.05 300
02/01/2016 26.15 26.15 26.15 26.15 00
01/29/2016 26.15 26.15 25.76 26.15 15,587
01/28/2016 26.2608 26.2608 26.2608 26.2608 718
01/27/2016 26.0246 26.251 26.0246 26.2501 2,115
01/26/2016 26.0469 26.0469 26.0469 26.0469 200
01/25/2016 26.4 26.4 26.4 26.4 1,780
01/22/2016 26.49 26.49 26.3553 26.3553 1,163
01/21/2016 26.15 26.48 26.15 26.31 3,000
01/20/2016 26.21 26.4 26.21 26.4 600
01/19/2016 26.24 26.24 26.24 26.24 158
01/15/2016 26.49 26.58 26.33 26.33 1,500
01/14/2016 26.5295 26.5295 26.5295 26.5295 1,802
01/13/2016 26.3 26.3 26.2001 26.2001 1,100
01/12/2016 27 27 26.17 26.3 2,353
01/11/2016 26.18 26.18 26.18 26.18 200
01/08/2016 26.51 26.51 26.51 26.51 00
01/07/2016 26.51 26.51 26.51 26.51 00
01/06/2016 27 27.4783 26.14 26.51 1,469
01/05/2016 26.86 26.86 26.04 26.0415 2,944
01/04/2016 26.9999 26.9999 26.56 26.56 2,200
12/31/2015 26.79 26.79 26.79 26.79 123
12/30/2015 26.002 26.4 26 26.4 1,248
12/29/2015 26.25 26.9799 26.25 26.28 1,950
12/28/2015 26.3 26.3 26.25 26.25 435
12/24/2015 26.21 26.84 26.09 26.12 34,128
12/23/2015 26.06 26.79 26.06 26.27 21,349
12/22/2015 26.06 26.06 26.06 26.06 00
12/21/2015 26.06 26.06 26.06 26.06 138
12/18/2015 27.065 27.065 26.07 26.16 2,307
12/17/2015 26.401 26.401 26.401 26.401 00
12/16/2015 26.401 26.401 26.401 26.401 136
12/15/2015 26.45 26.45 26.45 26.45 00
12/14/2015 26.45 26.45 26.45 26.45 100
12/11/2015 26.88 26.88 26.4 26.4 1,220
12/10/2015 26.46 26.46 26.4476 26.4599 2,000
12/09/2015 26.251 26.251 26.251 26.251 00
12/08/2015 26.71 26.826 26.251 26.251 853
12/07/2015 27.1756 27.1756 27.1756 27.1756 00
12/04/2015 27.1756 27.1756 27.1756 27.1756 974
12/03/2015 26.612 26.612 26.612 26.612 286
12/02/2015 26.261 26.261 26.261 26.261 00
12/01/2015 27.1799 27.1799 26.261 26.261 934
11/30/2015 26.9111 26.9599 26.9111 26.9599 925
11/27/2015 26.251 26.251 26.251 26.251 00
11/25/2015 26.251 26.251 26.251 26.251 00
11/24/2015 26.251 26.251 26.251 26.251 150
11/23/2015 26.3 26.3 26.3 26.3 00
11/20/2015 27.03 27.03 26.3 26.3 890
11/19/2015 26.77 26.77 26.77 26.77 00
11/18/2015 26.77 26.77 26.77 26.77 00
11/17/2015 26.77 26.77 26.77 26.77 00
11/16/2015 26.77 26.77 26.77 26.77 00
11/13/2015 26.77 26.77 26.77 26.77 00
11/12/2015 26.77 26.77 26.77 26.77 170
11/11/2015 27.3344 27.3344 27.3344 27.3344 900
11/10/2015 27.08 27.08 27.08 27.08 00
11/09/2015 27.2668 27.2668 26.251 27.08 2,032
11/06/2015 26.32 26.32 26.32 26.32 387
11/05/2015 26.2501 26.2501 26.2501 26.2501 00
11/04/2015 26.2501 26.2501 26.2501 26.2501 00
11/03/2015 26.27 26.28 26.2501 26.2501 312
11/02/2015 26.301 26.66 26.3 26.3 1,132
10/30/2015 26.3 26.3 26.3 26.3 00
10/29/2015 26.5 26.5 26.3 26.3 400
10/28/2015 26.25 26.3 26.25 26.3 3,090
10/27/2015 26.1 26.25 25.658 26.25 2,000
10/26/2015 26.12 26.12 26.12 26.12 00
10/23/2015 26.28 26.28 25.611 26.12 3,650
10/22/2015 25.8 26.16 25.8 26.1501 302
10/21/2015 26.17 26.17 26.17 26.17 00
10/20/2015 26.618 26.618 26.17 26.17 200
10/19/2015 26.32 26.32 26.32 26.32 00
10/16/2015 25.94 26.32 25.94 26.32 1,000
10/15/2015 25.8 25.8 25.8 25.8 00
10/14/2015 25.8 25.8 25.8 25.8 00
10/13/2015 26.19 26.25 25.72 25.8 3,394
10/12/2015 26.59 27.39 26.59 26.89 2,700
10/09/2015 25.651 26.67 25.651 26.67 650
10/08/2015 25.55 26.43 25.55 26.43 470
10/07/2015 26.63 26.63 26.63 26.63 00
10/06/2015 26.63 26.63 26.63 26.63 00
10/05/2015 26.63 26.63 26.63 26.63 00
10/02/2015 26.1412 26.63 26.1412 26.63 300
10/01/2015 26.8399 26.8399 26.05 26.68 877
09/30/2015 26.65 26.65 26.65 26.65 00
09/29/2015 25.761 26.77 25.43 26.65 6,180
09/28/2015 26.31 26.31 26.29 26.29 300
09/25/2015 27.18 27.18 27.18 27.18 00
09/24/2015 27.18 27.18 27.18 27.18 100
09/23/2015 26.99 28.35 26.99 27.19 1,500
09/22/2015 27 27 26.96 26.96 304
09/21/2015 26.7 26.7 26.7 26.7 00
09/18/2015 26.89 26.89 26.7 26.7 700
09/17/2015 26.9274 26.9274 26.9274 26.9274 00
09/16/2015 26.99 27 26.86 26.9274 665
09/15/2015 26.65 26.65 26.65 26.65 00
09/14/2015 26.65 26.65 26.65 26.65 00
09/11/2015 26.65 26.65 26.65 26.65 500
09/10/2015 26.5306 26.6136 26.5306 26.6136 675
09/09/2015 26.79 26.7995 26.54 26.54 600
09/08/2015 26.85 26.85 26.82 26.85 970
09/04/2015 26.5201 26.5201 26.5201 26.5201 00
09/03/2015 26.5201 26.5201 26.5201 26.5201 00
09/02/2015 26.5201 26.8999 26.5201 26.5201 1,150
09/01/2015 26.74 26.74 26.74 26.74 00
08/31/2015 26.74 26.74 26.74 26.74 382
08/28/2015 26.31 26.58 26.31 26.57 2,636
08/27/2015 26.56 26.56 26.56 26.56 00
08/26/2015 26.7594 26.7594 26.56 26.56 650
08/25/2015 26.53 26.53 26.53 26.53 140
08/24/2015 26.4 26.7 26.4 26.4726 2,049
08/21/2015 26.46 26.586 26.46 26.586 585
08/20/2015 26.43 26.56 26.42 26.56 500
08/19/2015 26.6 26.6 26.6 26.6 00
08/18/2015 26.51 26.65 26.51 26.6 4,097
08/17/2015 26.58 26.58 26.58 26.58 200
08/14/2015 26.44 26.47 26.43 26.47 492
08/13/2015 26.43 26.47 26.43 26.45 714
08/12/2015 26.4201 26.44 26.4201 26.44 300
08/11/2015 26.501 26.501 26.501 26.501 00
08/10/2015 26.501 26.501 26.501 26.501 00
08/07/2015 26.501 26.501 26.501 26.501 00
08/06/2015 26.501 26.501 26.501 26.501 238
08/05/2015 26.7 26.7 26.7 26.7 00
08/04/2015 26.7 26.7 26.7 26.7 100
08/03/2015 26.7 26.7 26.7 26.7 250
07/31/2015 26.99 26.99 26.99 26.99 281
07/30/2015 26.48 26.48 26.48 26.48 100
07/29/2015 26.62 26.62 26.62 26.62 100
07/28/2015 26.62 26.62 26.62 26.62 100
07/27/2015 26.5 26.96 26.5 26.62 1,440
07/24/2015 26.35 26.8399 26.35 26.3701 2,773
07/23/2015 26.331 26.51 26.3256 26.43 4,000
07/22/2015 26.41 26.41 26.41 26.41 276
07/21/2015 26.37 26.37 26.37 26.37 100
07/20/2015 26.64 26.64 26.64 26.64 200
07/17/2015 26.75 26.75 26.63 26.63 3,138
07/16/2015 26.39 26.64 26.39 26.64 4,349
07/15/2015 26.33 26.45 26.31 26.31 3,770
07/14/2015 26.4 26.5 26.4 26.5 1,283
07/13/2015 26.33 26.84 26.33 26.84 281
07/10/2015 26.37 26.37 26.37 26.37 00
07/09/2015 26.39 26.65 26.33 26.37 4,645
07/08/2015 26.321 26.321 26.32 26.32 230
07/07/2015 26.35 26.35 26.35 26.35 100
07/06/2015 26.8425 26.8425 26.8425 26.8425 00
07/02/2015 26.3244 26.8425 26.3244 26.8425 645
07/01/2015 26.32 26.8506 26.32 26.8506 277
06/30/2015 26.29 26.4306 26.29 26.33 870
06/29/2015 26.3507 26.58 26.3507 26.58 1,050
06/26/2015 26.43 26.73 26.27 26.28 5,826
06/25/2015 26.66 26.66 26.66 26.66 00
06/24/2015 26.49 26.66 26.49 26.66 200
06/23/2015 26.41 26.45 26.41 26.43 800
06/22/2015 26.42 26.7 26.42 26.59 5,048
06/19/2015 26.46 26.46 26.46 26.46 00
06/18/2015 26.46 26.46 26.46 26.46 00
06/17/2015 26.46 26.46 26.46 26.46 00
06/16/2015 26.4 26.56 26.4 26.46 1,300
06/15/2015 26.33 26.33 26.33 26.33 00
06/12/2015 26.321 26.3504 26.32 26.33 3,800
06/11/2015 26.57 26.57 26.57 26.57 00
06/10/2015 26.57 26.57 26.57 26.57 00
06/09/2015 26.57 26.57 26.57 26.57 200
06/08/2015 26.33 26.5101 26.33 26.51 2,614
06/05/2015 26.6999 26.6999 26.3 26.321 2,132
06/04/2015 26.96 26.96 26.3 26.3 450
06/03/2015 26.32 26.321 26.32 26.3201 650
06/02/2015 26.32 26.32 26.311 26.311 400
06/01/2015 26.74 26.74 26.74 26.74 00
05/29/2015 26.74 26.74 26.74 26.74 200
05/28/2015 26.5501 27.0499 26.5501 27.0499 981
05/27/2015 26.6 26.6 26.6 26.6 108
05/26/2015 26.27 27.01 26.27 26.46 1,579
*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?