Turkish Investment Fund, Inc. (The) Historical Stock Prices

TKF 
$12.46
*  
0.08
0.65%
Get TKF Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading TKF now
Exchange: NYSE

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: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  12.49  12.49  12.39  12.46 12,661
07/21/2014 12.34 12.39 12.21 12.38 37,486
07/18/2014 12.12 12.35 12.12 12.33 55,763
07/17/2014 12.24 12.29 12.0151 12.02 34,701
07/16/2014 12.25 12.29 12.22 12.24 32,550
07/15/2014 12.17 12.1799 12.13 12.15 15,539
07/14/2014 11.93 12.1601 11.93 12.12 30,030
07/11/2014 11.9 12.05 11.9 11.99 57,701
07/10/2014 11.91 12.01 11.9 11.97 72,252
07/09/2014 12.05 12.12 12.05 12.1 12,524
07/08/2014 12.07 12.07 12.03 12.0387 4,264
07/07/2014 11.91 12.02 11.91 12 72,089
07/03/2014 11.74 11.91 11.7051 11.85 13,629
07/02/2014 11.69 11.85 11.69 11.81 13,835
07/01/2014 11.85 11.89 11.77 11.84 28,430
06/30/2014 11.98 12.03 11.9301 12 18,049
06/27/2014 11.89 11.9699 11.89 11.9699 6,254
06/26/2014 11.9 11.91 11.85 11.9001 6,281
06/25/2014 11.81 11.95 11.71 11.91 15,208
06/24/2014 12.01 12.03 11.83 11.88 12,955
06/23/2014 12.04 12.1 12.02 12.06 8,933
06/20/2014 11.81 11.99 11.81 11.9699 42,797
06/19/2014 12 12.0701 11.9701 12.01 12,764
06/18/2014 11.85 11.99 11.75 11.97 67,769
06/17/2014 11.96 11.98 11.77 11.8 30,547
06/16/2014 11.95 12.06 11.92 11.98 39,876
06/13/2014 12.2 12.2 12.03 12.08 27,367
06/12/2014 12.38 12.432 12.22 12.22 18,021
06/11/2014 12.34 12.48 12.17 12.38 67,126
06/10/2014 12.51 12.72 12.51 12.72 12,793
06/09/2014 12.44 12.86 12.44 12.58 35,692
06/06/2014 12.47 12.56 12.45 12.55 16,296
06/05/2014 12.28 12.43 12.22 12.35 74,996
06/04/2014 12.14 12.14 12.14 12.14 200
06/03/2014 12.11 12.17 11.9623 12.15 23,456
06/02/2014 12.16 12.17 12.02 12.12 21,170
05/30/2014 12.25 12.39 12.1572 12.1572 12,824
05/29/2014 12.13 12.27 12.13 12.21 17,011
05/28/2014 12.08 12.08 11.99 12 10,432
05/27/2014 12.11 12.11 11.9 11.99 68,643
05/23/2014 12.09 12.13 12.07 12.13 29,151
05/22/2014 11.96 12.19 11.96 12.11 31,292
05/21/2014 11.73 11.84 11.72 11.81 34,697
05/20/2014 11.75 11.75 11.6201 11.63 5,229
05/19/2014 11.71 11.76 11.64 11.7535 10,109
05/16/2014 11.72 11.72 11.591 11.679 14,452
05/15/2014 11.84 11.87 11.72 11.73 26,912
05/14/2014 11.61 11.9599 11.61 11.9 26,270
05/13/2014 11.85 11.88 11.81 11.88 49,066
05/12/2014 11.83 11.875 11.805 11.86 65,780
05/09/2014 11.71 11.7199 11.6501 11.71 16,657
05/08/2014 11.58 11.749 11.58 11.711 44,657
05/07/2014 11.45 11.5 11.3 11.5 28,224
05/06/2014 11.51 11.5599 11.48 11.49 10,508
05/05/2014 11.46 11.48 11.4 11.47 13,734
05/02/2014 11.41 11.44 11.35 11.41 26,076
05/01/2014 11.35 11.47 11.33 11.33 26,999
04/30/2014 11.25 11.26 11.17 11.25 30,833
04/29/2014 11.11 11.11 10.991 11.0999 21,250
04/28/2014 11.05 11.11 11.01 11.1 31,473
04/25/2014 10.99 10.99 10.8523 10.945 1,408
04/24/2014 11.03 11.0999 11.03 11.05 5,928
04/23/2014 11.05 11.05 10.96 11.01 24,603
04/22/2014 11.1 11.1 11.06 11.07 5,237
04/21/2014 11.06 11.0999 11.06 11.0999 8,186
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?