Historical Stock Prices

TFG 
$27.372
*  
unch
unch
Get TFG Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading TFG now
Exchange: NYSE
Industry: Finance
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 27.372 27.372 27.372 27.372 00
07/10/2014 27.7999 27.7999 27.3 27.372 3,800
07/09/2014 26.96 27.49 26.55 27.49 2,300
07/08/2014 27.25 27.87 27.2 27.5 2,488
07/07/2014 27 27 27 27 1,002
07/03/2014 27.2 27.2 27.2 27.2 00
07/02/2014 27.2 27.2 27.2 27.2 600
07/01/2014 27.11 27.11 27.11 27.11 400
06/30/2014 27.2875 27.2875 27.2875 27.2875 138
06/27/2014 27.5 27.5 27.5 27.5 00
06/26/2014 27.5 27.5 27.5 27.5 415
06/25/2014 27.149 27.15 27.149 27.15 1,350
06/24/2014 26.91 26.91 26.91 26.91 100
06/23/2014 26.63 26.63 26.62 26.62 400
06/20/2014 27.35 27.35 27.3499 27.3499 1,750
06/19/2014 27 27 26.97 27 2,364
06/18/2014 27.15 27.15 27.15 27.15 00
06/17/2014 27.12 27.33 27.12 27.15 2,885
06/16/2014 27.02 27.02 27.02 27.02 101
06/13/2014 27.02 27.02 27.02 27.02 00
06/12/2014 27.02 27.02 27.02 27.02 00
06/11/2014 27.02 27.02 27.02 27.02 00
06/10/2014 27 27.02 27 27.02 1,470
06/09/2014 27.4 27.4 27.4 27.4 794
06/06/2014 26.89 26.89 26.89 26.89 900
06/05/2014 26.85 27 26.85 27 1,092
06/04/2014 27 27.0001 26.95 26.99 7,222
06/03/2014 27 27.3437 27 27 12,604
06/02/2014 27.2 27.2 27.2 27.2 00
05/30/2014 27.2 27.2 27.2 27.2 00
05/29/2014 27.01 27.2 27.01 27.2 2,525
05/28/2014 27 27 27 27 00
05/27/2014 27 27.0001 27 27 2,385
05/23/2014 26.51 26.53 26.5 26.5 1,325
05/22/2014 26.9375 26.9375 26.9375 26.9375 00
05/21/2014 26.9375 26.9375 26.9375 26.9375 290
05/20/2014 27.1 27.1 27.1 27.1 00
05/19/2014 27.1 27.1 27.1 27.1 00
05/16/2014 27.2 27.2 27.1 27.1 401
05/15/2014 27.1 27.1 27.1 27.1 162
05/14/2014 27.02 27.02 27 27 1,000
05/13/2014 27 27 27 27 00
05/12/2014 26.87 27.15 26.85 27 1,533
05/09/2014 26.88 27 26.88 26.93 2,600
05/08/2014 26.63 27 26.63 26.71 1,500
05/07/2014 26.78 26.78 26.78 26.78 00
05/06/2014 26.51 26.8 26.51 26.78 500
05/05/2014 26.78 27.57 26.78 27.55 1,352
05/02/2014 26.8501 26.8501 26.85 26.85 2,800
05/01/2014 26.9999 26.9999 26.9999 26.9999 600
04/30/2014 26.74 27.03 26.74 27.0299 1,000
04/29/2014 27.1 27.1 26.62 26.74 1,500
04/28/2014 26.9001 26.92 26.68 26.91 2,200
04/25/2014 26.23 26.3501 26.22 26.3501 1,100
04/24/2014 27.099 27.099 27.099 27.099 550
04/23/2014 26.82 27 26.61 27 3,005
04/22/2014 26.7 26.75 26.55 26.66 6,765
04/21/2014 26.26 26.26 26.26 26.26 501
04/17/2014 26.47 26.64 26.47 26.6 6,891
04/16/2014 26.2501 26.2501 26.2501 26.2501 00
04/15/2014 26.2501 26.2501 26.2501 26.2501 00
04/14/2014 25.85 26.2501 25.85 26.2501 307
04/11/2014 26.03 26.23 26.03 26.2001 3,698
04/10/2014 25.83 25.98 25.83 25.9 5,558
04/09/2014 25.83 25.83 25.83 25.83 00
04/08/2014 25.81 25.83 25.81 25.83 200
04/07/2014 25.71 25.71 25.71 25.71 100
04/04/2014 25.72 25.72 25.71 25.71 400
04/03/2014 25.7141 25.7141 25.69 25.7 950
04/02/2014 25.72 25.7201 25.6501 25.68 4,505
04/01/2014 25.98 25.98 25.98 25.98 527
03/31/2014 25.81 25.81 25.27 25.73 2,326
03/28/2014 26.21 26.21 26.05 26.05 230
03/27/2014 26.675 26.675 26.675 26.675 00
03/26/2014 26.8 26.8 26.67 26.675 628
03/25/2014 26.8 26.8 26.8 26.8 100
03/24/2014 26.86 26.86 26.8001 26.8001 2,087
03/21/2014 26.5 26.88 26.5 26.86 7,655
03/20/2014 26.6 26.64 26.6 26.64 3,150
03/19/2014 26.359 26.359 26.359 26.359 00
03/18/2014 26.35 26.7621 26.171 26.359 2,091
03/17/2014 26.34 26.35 26.3275 26.35 3,116
03/14/2014 26.06 26.11 26.06 26.11 1,908
03/13/2014 26.06 26.06 26.06 26.06 00
03/12/2014 26.1293 26.1293 26.06 26.06 2,575
03/11/2014 26.14 26.39 26.13 26.13 962
03/10/2014 26.1499 26.1499 26.14 26.14 270
03/07/2014 26.17 26.3 25.99 26.18 1,084
03/06/2014 26.32 26.32 26.32 26.32 00
03/05/2014 26.32 26.32 26.32 26.32 00
03/04/2014 26.32 26.32 26.32 26.32 00
03/03/2014 26.01 26.32 26.01 26.32 2,980
02/28/2014 26.37 26.37 26.37 26.37 100
02/27/2014 26.4 26.4 26.4 26.4 00
02/26/2014 26.4 26.4 26.4 26.4 00
02/25/2014 26.4 26.4 26.3875 26.4 1,235
02/24/2014 26 26.4 26 26.3936 1,394
02/21/2014 25.881 26.15 25.621 26.15 4,026
02/20/2014 26.15 26.19 26.1375 26.15 4,875
02/19/2014 25.99 27.21 25.99 26.3 7,861
02/18/2014 25.8 25.8 25.61 25.8 3,687
02/14/2014 25.72 25.79 25.68 25.78 2,322
02/13/2014 25.51 25.51 25.51 25.51 00
02/12/2014 25.51 25.79 25.51 25.51 3,990
02/11/2014 25.79 25.8 25.43 25.56 2,457
02/10/2014 25.65 25.65 25.65 25.65 00
02/07/2014 25.65 25.8 25.63 25.65 3,872
02/06/2014 25.78 25.78 25.78 25.78 188
02/05/2014 25.79 25.79 25.79 25.79 200
02/04/2014 25.425 25.425 25.425 25.425 00
02/03/2014 25.8 25.8 25.425 25.425 3,670
01/31/2014 25.64 25.65 25.64 25.65 2,330
01/30/2014 25.39 25.6499 25.39 25.6499 2,060
01/29/2014 25.65 25.65 25.65 25.65 390
01/28/2014 25.44 25.44 25.44 25.44 200
01/27/2014 25.41 25.41 25.41 25.41 00
01/24/2014 25.67 25.67 25.41 25.41 286
01/23/2014 25.65 25.65 25.42 25.42 1,270
01/22/2014 25.3601 25.67 25.3601 25.67 1,265
01/21/2014 25.44 25.44 25.44 25.44 00
01/17/2014 25.44 25.47 25.44 25.44 600
01/16/2014 25.7 25.7 25.44 25.7 844
01/15/2014 25.36 25.37 25.36 25.37 522
01/14/2014 25.25 25.26 24.98 24.98 2,100
01/13/2014 25.7 25.7 25.3 25.3 12,415
01/10/2014 25.5 25.5 25.5 25.5 00
01/09/2014 25.3 25.5 25.261 25.5 600
01/08/2014 25.25 25.25 25.22 25.22 400
01/07/2014 24.961 25.3 24.961 25.3 600
01/06/2014 24.9701 24.9701 24.9701 24.9701 00
01/03/2014 25.3 25.3 24.9701 24.9701 600
01/02/2014 25.22 25.22 25.22 25.22 00
12/31/2013 25.14 25.25 25.14 25.22 2,628
12/30/2013 24.91 24.91 24.91 24.91 200
12/27/2013 24.94 24.94 24.9 24.9 770
12/26/2013 25.1 25.1 25.1 25.1 00
12/24/2013 25.1 25.1 25.1 25.1 410
12/23/2013 25.079 25.0995 24.84 25.0995 4,150
12/20/2013 24.9 25.0699 24.8101 25.0699 2,600
12/19/2013 25.1799 25.1799 24.92 24.92 810
12/18/2013 24.9 24.9 24.9 24.9 1,100
12/17/2013 24.93 25.1635 24.9 25.1284 2,490
12/16/2013 25.05 25.08 24.95 24.95 1,030
12/13/2013 24.9 24.9 24.8 24.8 559
12/12/2013 24.96 24.96 24.96 24.96 00
12/11/2013 24.96 24.96 24.96 24.96 551
12/10/2013 25.04 25.07 24.95 24.95 6,029
12/09/2013 25.25 25.3 25.25 25.3 958
12/06/2013 25.0401 25.0501 25.0401 25.0501 1,800
12/05/2013 25.27 25.3 25.27 25.3 1,401
12/04/2013 25.09 25.1827 25.09 25.1827 1,307
12/03/2013 25.18 25.35 24.961 25.3 1,525
12/02/2013 25 25 24.95 24.95 500
11/29/2013 25.0471 25.0471 25.0471 25.0471 180
11/27/2013 24.8 25 24.8 25 1,490
11/26/2013 25.1 25.1 25.1 25.1 605
11/25/2013 24.74 24.99 24.74 24.99 1,081
11/22/2013 24.74 24.74 24.74 24.74 00
11/21/2013 24.68 24.746 24.6 24.74 4,775
11/20/2013 24.56 25.029 24.56 24.68 5,100
11/19/2013 24.75 24.75 24.67 24.67 7,074
11/18/2013 24.88 25.04 24.7529 24.8 4,717
11/15/2013 24.9 25 24.87 24.989 4,708
11/14/2013 24.91 25.01 24.77 24.87 1,870
11/13/2013 24.93 24.93 24.9 24.9 700
11/12/2013 25.3 25.3 24.75 24.91 5,373
11/11/2013 25.1 25.1 24.85 24.8501 3,517
11/08/2013 25.39 25.39 25.11 25.11 2,930
11/07/2013 25.3601 25.7499 25.36 25.7499 1,625
11/06/2013 25.5112 25.5112 25.5112 25.5112 00
11/05/2013 25.6 25.6 25.4935 25.5112 882
11/04/2013 25.65 25.65 25.52 25.52 700
11/01/2013 25.75 25.75 25.75 25.75 00
10/31/2013 25.72 25.75 25.72 25.75 345
10/30/2013 26 26 25.481 25.51 1,515
10/29/2013 25.25 25.489 25.25 25.4796 5,018
10/28/2013 25.62 25.62 25.62 25.62 00
10/25/2013 25.4438 25.62 25.4438 25.62 1,050
10/24/2013 25.26 25.26 25.25 25.25 1,100
10/23/2013 25.5799 25.5799 25.5799 25.5799 00
10/22/2013 25.2533 25.5799 25.2533 25.5799 375
10/21/2013 25.5 25.5 25.5 25.5 300
10/18/2013 25.233 25.545 25.05 25.545 3,460
10/17/2013 25.4799 25.48 25.4799 25.48 350
10/16/2013 25.14 25.14 25.09 25.09 800
10/15/2013 25.35 25.35 25.35 25.35 100
10/14/2013 25.1001 25.1001 25.1001 25.1001 200
10/11/2013 25.1 25.1001 25.1 25.1001 500
10/10/2013 25.34 25.39 25.1 25.1 800
10/09/2013 25.25 25.25 25.23 25.25 1,450
10/08/2013 25.24 25.24 25.1 25.1 500
10/07/2013 25.1 25.75 25.1 25.34 1,693
10/04/2013 25.1 25.1 25.1 25.1 200
10/03/2013 25.1901 25.191 25.17 25.18 600
10/02/2013 25.19 25.43 24.95 25.4299 1,000
10/01/2013 26 26 25.18 25.18 2,157
09/30/2013 24.8 25.43 24.8 25.43 2,125
09/27/2013 24.89 24.9 24.8 24.83 1,666
09/26/2013 24.99 24.99 24.75 24.75 1,532
09/25/2013 25.59 25.69 25.59 25.65 2,335
09/24/2013 25.4495 25.59 25.3499 25.5564 9,375
09/23/2013 25.7 25.7 25.36 25.41 5,155
09/20/2013 25.918 25.98 25.7 25.7 3,550
09/19/2013 25.7 25.7 25.7 25.7 100
09/18/2013 25.99 25.99 25.99 25.99 00
09/17/2013 25.96 26 25.96 25.99 867
09/16/2013 25.3501 25.6999 25.3501 25.3601 1,250
09/13/2013 25.46 25.46 25.46 25.46 200
09/12/2013 25.35 25.5775 25.3401 25.54 1,722
09/11/2013 25.5 25.5 25.45 25.45 1,100
09/10/2013 25.5 25.5 25.4193 25.4288 3,185
09/09/2013 25.772 25.772 25.772 25.772 195
09/06/2013 25.6 25.7464 25.4001 25.7464 1,550
09/05/2013 25.5501 25.5501 25.5501 25.5501 00
09/04/2013 25.55 25.5501 25.55 25.5501 400
09/03/2013 25.56 25.56 25.5501 25.5501 989
08/30/2013 25.75 25.75 25.74 25.74 1,189
08/29/2013 25.37 25.75 25.37 25.51 770
08/28/2013 25.35 25.37 25.35 25.35 600
08/27/2013 25.3 25.3 25.3 25.3 00
08/26/2013 25.31 25.55 25.06 25.3 2,500
08/23/2013 25.57 25.7375 25.57 25.7219 800
08/22/2013 25.35 25.35 25.35 25.35 00
08/21/2013 25.35 25.35 25.35 25.35 280
08/20/2013 25.35 25.35 25.35 25.35 440
08/19/2013 25.47 25.47 25.4 25.4 1,100
08/16/2013 25.71 25.71 25.71 25.71 00
08/15/2013 25.74 25.74 25.5 25.71 800
08/14/2013 25.75 25.75 25.75 25.75 00
08/13/2013 25.75 25.75 25.75 25.75 200
08/12/2013 26 26 26 26 00
08/09/2013 26 26.22 26 26 3,000
08/08/2013 26.25 26.25 26 26 3,572
08/07/2013 26.3 26.3 26.25 26.25 1,728
08/06/2013 26.292 26.292 26.292 26.292 00
08/05/2013 26.58 26.58 26.292 26.292 828
08/02/2013 26.94 26.94 26.33 26.65 750
08/01/2013 26.73 27.24 26.45 27.18 1,320
07/31/2013 27.2399 27.2399 26.69 26.69 2,000
07/30/2013 26.98 26.98 26.25 26.97 2,500
07/29/2013 27.25 27.25 27.22 27.25 999
07/26/2013 27.4 27.4 27.01 27.29 1,100
07/25/2013 26.57 27.39 26.57 27.06 1,700
07/24/2013 26.5 26.69 26.2501 26.2501 2,000
07/23/2013 26.5 26.5 26.4986 26.5 1,500
07/22/2013 26.45 26.45 26.21 26.2114 1,900
07/19/2013 26.49 26.49 26.49 26.49 121
07/18/2013 26.49 26.49 26.48 26.49 3,976
07/17/2013 26.26 26.43 26.26 26.43 904
07/16/2013 26.2699 26.2699 26.2699 26.2699 00
07/15/2013 26.2699 26.2699 26.2699 26.2699 225
07/12/2013 25.7201 25.7201 25.7201 25.7201 00
07/11/2013 25.7201 25.7201 25.7201 25.7201 00
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.

Research Brokers before you trade

Want to trade FX?