Historical Stock Prices

(ETF)
TFLO 
$50.1208
*  
0.0191
0.04%
Get TFLO Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading TFLO 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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 50.1101 50.14 50.1101 50.1208 1,529
09/22/2016 50.1399 50.1399 50.1399 50.1399 00
09/21/2016 50.1358 50.1399 50.1358 50.1399 417
09/20/2016 50.1274 50.1274 50.1274 50.1274 00
09/19/2016 50.1274 50.1274 50.1274 50.1274 00
09/16/2016 50.1274 50.1274 50.1274 50.1274 557
09/15/2016 50.11 50.134 50.11 50.134 1,054
09/14/2016 50.11 50.14 50.11 50.119 2,956
09/13/2016 50.1 50.139 50.1 50.1306 9,414
09/12/2016 50.14 50.14 50.1101 50.1214 1,651
09/09/2016 50.1345 50.1345 50.1345 50.1345 151
09/08/2016 50.1399 50.1399 50.1399 50.1399 00
09/07/2016 50.1399 50.1399 50.1399 50.1399 303
09/06/2016 50.1 50.14 50.1 50.1 17,038
09/02/2016 50.1399 50.1399 50.1399 50.1399 372
09/01/2016 50.1001 50.1101 50.1001 50.1101 296
08/31/2016 50.145 50.15 50.1201 50.135 6,497
08/30/2016 50.15 50.15 50.15 50.15 00
08/29/2016 50.15 50.15 50.15 50.15 00
08/26/2016 50.15 50.15 50.15 50.15 31,231
08/25/2016 50.12 50.15 50.11 50.11 12,046
08/24/2016 50.16 50.16 50.16 50.16 272
08/23/2016 50.16 50.16 50.16 50.16 672
08/22/2016 50.16 50.16 50.16 50.16 321
08/19/2016 50.1268 50.16 50.1268 50.16 1,912
08/18/2016 50.16 50.16 50.16 50.16 256
08/17/2016 50.16 50.16 50.16 50.16 335
08/16/2016 50.15 50.15 50.1401 50.15 452
08/15/2016 50.15 50.15 50.12 50.12 385
08/12/2016 50.121 50.15 50.12 50.15 7,545
08/11/2016 50.121 50.1401 50.12 50.121 1,667
08/10/2016 50.12 50.15 50.12 50.15 24,759
08/09/2016 50.15 50.15 50.15 50.15 584
08/08/2016 50.15 50.15 50.15 50.15 230
08/05/2016 50.11 50.11 50.11 50.11 00
08/04/2016 50.11 50.11 50.11 50.11 102
08/03/2016 50.15 50.15 50.1375 50.149 7,480
08/02/2016 50.1386 50.15 50.1386 50.15 1,694
08/01/2016 50.15 50.15 50.15 50.15 200
07/29/2016 50.159 50.16 50.1532 50.16 2,691
07/28/2016 50.155 50.17 50.14 50.14 15,991
07/27/2016 50.15 50.15 50.141 50.15 1,380
07/26/2016 50.12 50.15 50.12 50.15 15,736
07/25/2016 50.1205 50.1205 50.1205 50.1205 00
07/22/2016 50.1205 50.1205 50.1205 50.1205 515
07/21/2016 50.111 50.13 50.11 50.13 8,172
07/20/2016 50.11 50.11 50.11 50.11 200
07/19/2016 50.1101 50.1101 50.1101 50.1101 00
07/18/2016 50.1101 50.1101 50.1101 50.1101 167
07/15/2016 50.118 50.12 50.118 50.12 1,234
07/14/2016 50.1101 50.1199 50.1101 50.1199 3,226
07/13/2016 50.1101 50.115 50.1101 50.115 656
07/12/2016 50.1 50.12 50.1 50.12 2,703
07/11/2016 50.1 50.1 50.1 50.1 118
07/08/2016 50.12 50.12 50.12 50.12 337
07/07/2016 50.12 50.12 50.12 50.12 00
07/06/2016 50.116 50.12 50.116 50.12 729
07/05/2016 50.1 50.1 50.1 50.1 2,230
07/01/2016 50.1199 50.1199 50.1175 50.1175 281
06/30/2016 50.1299 50.1299 50.1299 50.1299 00
06/29/2016 50.1299 50.1299 50.1299 50.1299 803
06/28/2016 50.111 50.1283 50.11 50.1283 1,323
06/27/2016 50.11 50.1101 50.11 50.1101 679
06/24/2016 50.11 50.11 50.11 50.11 2,144
06/23/2016 50.11 50.12 50.11 50.12 1,586
*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?