TFM

Historical Stock Prices

$38.06
*  
0.02
0.05%
Get TFM Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading TFM now
Exchange: NASDAQ
Industry: Consumer Services
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

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

Results for: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 38.04 38.54 37.99 38.06 272,922
02/26/2015 38.01 38.448 37.77 38.04 391,740
02/25/2015 38.05 38.25 37.67 38.04 281,572
02/24/2015 37.69 38.12 37.27 38.01 412,320
02/23/2015 37.09 38.07 37 37.75 505,185
02/20/2015 37.18 37.49 36.91 37.09 475,912
02/19/2015 36.99 37.38 36.81 37.09 335,900
02/18/2015 36.93 37.45 36.7035 36.96 450,498
02/17/2015 37.01 37.37 36.75 36.94 563,737
02/13/2015 37.35 37.53 36.92 37.14 422,945
02/12/2015 37.03 37.58 36.51 37.07 593,216
02/11/2015 35.81 36.85 35.6 36.595 528,252
02/10/2015 36.8 36.88 35.51 35.95 991,652
02/09/2015 37.22 37.54 36.51 36.56 373,895
02/06/2015 37.65 37.95 37.28 37.585 415,207
02/05/2015 38.28 38.28 37.4 37.64 632,211
02/04/2015 37.97 38.44 37.69 38.29 376,776
02/03/2015 38.05 38.3927 37.492 38.21 475,436
02/02/2015 38.12 38.23 37.25 37.94 559,965
01/30/2015 38.82 38.9 37.89 38.11 557,370
01/29/2015 38.14 38.88 37.75 38.85 300,801
01/28/2015 38.46 39.13 37.58 38.14 339,577
01/27/2015 38.45 38.71 38.05 38.41 369,618
01/26/2015 38.56 38.9 38.37 38.795 316,711
01/23/2015 38.19 38.69 37.63 38.52 625,488
01/22/2015 38.11 38.52 37.77 38.42 336,084
01/21/2015 37.45 38.2 37.17 37.96 554,770
01/20/2015 37.25 37.67 36.78 37.45 376,951
01/16/2015 36.85 37.53 36.85 37.25 406,247
01/15/2015 37.3 37.73 36.3 36.99 739,423
01/14/2015 36.81 37.57 36 37.26 1,195,105
01/13/2015 38.1 39.35 35.68 36.16 3,213,365
01/12/2015 40.04 41.12 39.73 40.79 400,616
01/09/2015 40.83 40.83 39.865 39.97 309,756
01/08/2015 41.6 41.93 40.83 40.96 470,354
01/07/2015 39.82 41.43 39.82 41.21 338,239
01/06/2015 40.81 40.99 39.3 39.41 510,914
01/05/2015 40.9 41.0299 39.3 40.72 451,118
01/02/2015 41.6 42 41.005 41.09 441,937
12/31/2014 41.46 41.89 41.19 41.2 460,309
12/30/2014 41.58 41.97 41 41.36 421,603
12/29/2014 41.25 41.72 41.04 41.6 330,770
12/26/2014 41.87 41.99 41.39 41.42 159,847
12/24/2014 41.57 42.12 41.51 41.76 193,128
12/23/2014 41.2 41.751 40.8 41.4 945,708
12/22/2014 40.55 41.39 40.09 40.8 590,620
12/19/2014 40.97 41.28 40.23 40.41 875,516
12/18/2014 41.25 41.25 40.45 40.91 551,376
12/17/2014 39.45 41.11 39.45 41.01 879,492
12/16/2014 39.51 40.19 39.4 39.58 392,828
12/15/2014 39.8 40.423 39.47 39.62 477,174
12/12/2014 38.85 40.19 38.85 39.67 422,980
12/11/2014 39.29 40.44 39.01 39.22 474,801
12/10/2014 40.2 40.41 39.09 39.13 396,465
12/09/2014 39.91 40.39 39.63 40.26 433,280
12/08/2014 40.04 40.96 40.02 40.24 522,942
12/05/2014 39.87 40.16 39.55 40.08 354,360
12/04/2014 39.51 40.05 39.28 39.88 377,898
12/03/2014 39.54 39.845 39.44 39.53 323,333
12/02/2014 40.35 40.44 39.41 39.58 613,965
12/01/2014 40.72 40.91 39.99 40.17 552,027
11/28/2014 40.46 41.63 39.7601 40.96 295,054
11/26/2014 40.96 41.16 40.15 40.49 561,533
11/25/2014 40 41.17 39.91 40.85 1,047,556
11/24/2014 39.29 39.98 38.93 39.87 952,497
11/21/2014 39.49 39.93 37.66 39.44 1,945,697
11/20/2014 39.43 40 38.8 39.71 1,751,463
11/19/2014 38.99 39.75 38.31 39.54 687,236
11/18/2014 39.06 39.41 38.48 39.04 518,240
11/17/2014 39.5 39.5 38.34 38.98 694,276
11/14/2014 39.06 39.53 38.51 39.51 585,047
11/13/2014 39.61 39.61 38.62 39.12 480,503
11/12/2014 38.83 39.6 38.61 39.5 432,397
11/11/2014 38.85 39.19 38.45 38.95 423,761
11/10/2014 39.02 39.212 38.51 38.95 434,262
11/07/2014 38.77 38.96 37.704 38.94 779,618
11/06/2014 38.02 40.37 38.01 39.27 1,361,907
11/05/2014 37.6 37.99 37.3 37.46 542,440
11/04/2014 37.11 37.555 36.71 37.4 433,425
11/03/2014 36.68 37.73 36.68 37.28 648,335
10/31/2014 36.55 36.99 36.18 36.71 538,872
10/30/2014 35.25 35.97 35.05 35.95 330,972
10/29/2014 37.48 37.48 34.95 35.52 495,278
10/28/2014 34.11 35.76 34.09 35.71 427,599
10/27/2014 33.93 34.525 33.72 34.06 454,034
10/24/2014 34.29 34.51 33.76 34.19 372,473
10/23/2014 34.08 34.51 33.6 34.25 560,613
10/22/2014 35.24 35.32 33.85 33.89 635,902
10/21/2014 33.93 35.2 33.44 35.12 649,393
10/20/2014 33.02 33.99 33.02 33.82 431,110
10/17/2014 33.71 33.73 32.77 33.23 517,842
10/16/2014 32.99 33.64 32.75 33.27 538,328
10/15/2014 32.49 33.52 32.2 33.29 643,701
10/14/2014 32.86 33.37 32.35 32.88 1,342,056
10/13/2014 33.7 33.92 32.57 32.69 1,157,331
10/10/2014 35.25 35.66 33 33.59 1,762,676
10/09/2014 35.79 35.9858 35.035 35.46 1,005,648
10/08/2014 35.44 35.99 34.88 35.68 758,222
10/07/2014 35.37 35.79 35.15 35.48 757,583
10/06/2014 36.11 36.54 35.49 35.54 787,877
10/03/2014 36.15 36.52 35.61 36.14 713,472
10/02/2014 35.53 36.37 35.27 35.74 689,587
10/01/2014 34.75 35.6 34.61 35.55 910,138
09/30/2014 35.08 35.71 34.85 34.93 637,075
09/29/2014 34.61 35.26 34.35 35.08 498,320
09/26/2014 34.38 35.14 34.3 34.97 480,395
09/25/2014 34.86 35.19 34.01 34.33 793,767
09/24/2014 34.71 35.42 34.515 34.94 434,909
09/23/2014 34.9 35.29 34.45 34.58 501,887
09/22/2014 35.96 36.085 34.8 34.98 620,106
09/19/2014 37.14 37.14 35.85 36.09 1,469,007
09/18/2014 35.73 37.005 35.15 36.94 1,341,402
09/17/2014 34.16 35.64 34.07 35.62 789,951
09/16/2014 34.51 34.8 34.11 34.26 589,189
09/15/2014 35.1 35.4 34.51 34.57 443,362
09/12/2014 35.34 35.444 34.87 35.21 338,912
09/11/2014 34.97 35.51 34.73 35.27 481,820
09/10/2014 35.22 35.58 34.95 35.01 544,396
09/09/2014 35.43 35.6 35 35.25 475,801
09/08/2014 35.49 35.73 35.28 35.5 645,227
09/05/2014 34.4 35.82 34.3 35.63 1,111,540
09/04/2014 33.85 34.92 33.5601 34.37 749,513
09/03/2014 33.93 34.24 33.62 33.73 533,941
09/02/2014 33.4 34 33.08 33.93 727,765
08/29/2014 33.73 33.946 33.32 33.35 428,819
08/28/2014 34.35 34.49 33.59 33.73 693,970
08/27/2014 33.37 34.66 33.19 34.45 1,010,560
08/26/2014 32.67 33.73 32.67 33.35 878,773
08/25/2014 33 33.44 32.5 32.57 1,067,461
08/22/2014 33.04 33.77 32.16 32.89 4,242,686
08/21/2014 30.89 31.1 30.31 30.43 1,033,758
08/20/2014 31.38 31.38 30.66 30.95 498,284
08/19/2014 31.1 31.61 30.96 31.48 456,344
08/18/2014 31.1 31.42 30.75 31.15 433,943
08/15/2014 31.51 31.77 30.64 30.82 801,014
08/14/2014 30.19 31.58 30.19 31.36 719,463
08/13/2014 29.65 30.34 29.32 30.15 581,106
08/12/2014 30.27 30.31 29.4 29.64 623,783
08/11/2014 30.2 30.64 30.025 30.34 564,564
08/08/2014 29.9 30.51 29.76 30.11 524,711
08/07/2014 30.1 30.5 29.67 29.9 619,463
08/06/2014 29.68 30.11 29.53 30.05 404,983
08/05/2014 29.36 30.53 29.35 29.95 659,757
08/04/2014 29.71 29.92 29.31 29.47 705,943
08/01/2014 30.03 30.437 29.4327 29.54 645,506
07/31/2014 30.35 30.35 29.47 29.93 818,211
07/30/2014 30.12 30.89 30 30.7 674,376
07/29/2014 29.61 30.315 29.51 30.1 608,384
07/28/2014 29.77 30.0974 29.46 29.58 577,247
07/25/2014 30.14 30.38 29.56 29.78 493,394
07/24/2014 29.91 30.54 29.652 30.41 584,723
07/23/2014 30.28 30.28 29.431 29.91 1,256,789
07/22/2014 31.25 31.25 29.84 29.9 1,518,572
07/21/2014 31.42 31.52 30.97 31.28 677,536
07/18/2014 30.97 31.54 30.89 31.51 518,820
07/17/2014 31.27 31.51 30.89 31.02 859,066
07/16/2014 32.2 32.43 31.76 31.77 622,481
07/15/2014 31.91 32.7899 31.55 31.95 932,346
07/14/2014 31.66 31.835 31.405 31.66 669,398
07/11/2014 31.46 31.7 30.96 31.5 486,024
07/10/2014 31.56 31.6499 31.1 31.49 1,023,154
07/09/2014 32 32.63 31.85 31.99 535,823
07/08/2014 30.29 32.1 29.88 31.96 2,629,189
07/07/2014 33.72 33.72 32.6299 32.665 718,356
07/03/2014 33.61 34.03 33.61 33.8 264,524
07/02/2014 33.67 34.24 33.5 33.6 515,294
07/01/2014 33.61 34.17 33.41 33.71 818,751
06/30/2014 33.64 33.92 33.3 33.47 1,010,697
06/27/2014 33.82 34.3 33.47 33.62 4,830,968
06/26/2014 34.04 34.4 33.615 33.8 572,747
06/25/2014 33.06 34.22 32.99 34.15 1,133,180
06/24/2014 34.05 34.36 33.7 33.84 606,063
06/23/2014 34.06 34.72 33.88 34.17 650,045
06/20/2014 34.56 34.77 33.49 34.19 846,339
06/19/2014 35.19 35.45 34.42 34.52 636,066
06/18/2014 35.63 35.736 34.772 35.24 743,374
06/17/2014 35.29 35.89 35.22 35.65 534,674
06/16/2014 34.89 35.49 34.89 35.39 770,982
06/13/2014 34.87 35.17 34.36 34.97 644,823
06/12/2014 34.33 35.04 33.94 34.86 820,473
06/11/2014 33.62 34.55 33.5 34.27 569,300
06/10/2014 33.78 34.0099 33.54 33.75 497,752
06/09/2014 33.43 33.92 33.124 33.83 492,047
06/06/2014 33.39 33.75 32.94 33.43 740,415
06/05/2014 33.25 33.78 32.9 33.46 701,636
06/04/2014 32.96 33.34 32.51 33.16 1,236,387
06/03/2014 31.99 33 31.13 32.95 2,271,378
06/02/2014 30.6 30.715 29.9 30.52 891,095
05/30/2014 30.09 30.78 29.84 30.65 891,663
05/29/2014 29.98 30.46 29.66 30 721,767
05/28/2014 29.84 30.46 29.65 29.92 1,360,891
05/27/2014 29.15 30.15 29.11 29.85 1,827,178
05/23/2014 31.03 31.228 29 29.15 4,639,605
05/22/2014 29.3 29.64 28.6 28.7 1,506,259
05/21/2014 29.52 29.81 28.78 29.39 1,087,320
05/20/2014 29.73 29.9 29.27 29.49 943,455
05/19/2014 30.82 31.365 29.35 29.91 1,595,219
05/16/2014 31.35 31.62 31.04 31.1 526,504
05/15/2014 31.57 31.73 30.57 31.26 1,056,981
05/14/2014 32 32.21 31.63 31.7 516,475
05/13/2014 32.56 32.56 31.73 32 829,959
05/12/2014 32.76 33 32.35 32.67 667,801
05/09/2014 32.04 32.99 31.87 32.68 807,111
05/08/2014 32.2 33.1 31.8 32.02 1,706,237
05/07/2014 31.92 32.8 31.1501 32.11 3,718,149
05/06/2014 35.99 36.52 35.81 35.83 525,817
05/05/2014 36.67 36.67 35.95 36.15 522,944
05/02/2014 37.41 37.97 36.68 36.77 659,355
05/01/2014 36.9 37.55 36.6 37.41 590,205
04/30/2014 36.45 37.17 35.885 37.1 777,560
04/29/2014 35.84 36.6899 35.84 36.35 703,232
04/28/2014 36.05 36.51 35.39 35.8 604,635
04/25/2014 36.06 36.38 35.665 36.09 521,571
04/24/2014 35.84 36.48 35.61 36.21 726,743
04/23/2014 35.17 36.095 34.86 35.79 712,541
04/22/2014 34.79 35.57 34.79 35.15 423,366
04/21/2014 34.5 34.81 34.33 34.75 405,013
04/17/2014 34.3 34.48 33.77 34.36 453,662
04/16/2014 35.1 35.13 34.085 34.36 436,075
04/15/2014 35.98 36.24 34.66 34.93 883,236
04/14/2014 35 35.93 34.77 35.87 928,043
04/11/2014 35.51 35.615 34.095 34.8 818,864
04/10/2014 36.04 36.2799 35.66 35.74 1,146,776
04/09/2014 35.86 36.1799 35.48 36.11 828,777
04/08/2014 35.19 36.04 35.085 35.77 818,374
04/07/2014 35.71 35.97 34.88 34.98 484,465
04/04/2014 36.78 36.9 35.64 35.98 776,872
04/03/2014 36.69 36.9 36.23 36.58 726,000
04/02/2014 34.79 36.95 34.79 36.83 2,205,343
04/01/2014 34.07 35.07 33.73 34.53 1,040,762
03/31/2014 33.28 33.98 33.01 33.6 566,327
03/28/2014 32.63 33.3 32.62 33.24 463,457
03/27/2014 33.45 33.69 32.542 32.67 538,123
03/26/2014 34.19 34.5 33.31 33.46 611,916
03/25/2014 34.19 34.54 33.66 34.04 498,802
03/24/2014 34.51 34.82 33.76 34.08 807,884
03/21/2014 34.18 34.6388 34.09 34.33 801,948
03/20/2014 34.04 34.37 33.68 34.182 616,540
03/19/2014 34.94 35.06 34.062 34.37 476,122
03/18/2014 34.45 35.02 34.165 34.94 496,016
03/17/2014 34.02 34.83 33.971 34.48 854,995
03/14/2014 34.19 35.23 34.09 34.41 715,111
03/13/2014 35.66 36.07 34.045 34.19 1,903,710
03/12/2014 35.31 36.41 35.25 35.56 1,107,060
03/11/2014 35.16 36.04 35.06 35.3 1,743,210
03/10/2014 33.02 35.22 33.02 35.08 1,946,683
03/07/2014 35.02 36.43 32.9 33.16 5,734,177
03/06/2014 34.91 35.174 33.98 34 2,105,380
03/05/2014 35.53 35.85 34.45 34.74 1,318,990
03/04/2014 34.08 35.6801 34.07 35.53 1,492,187
03/03/2014 33.25 33.97 32.85 33.87 963,201
02/28/2014 31.46 33.705 31.46 33.5 925,611
02/27/2014 32.75 33.05 32.32 32.85 541,853
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?