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

TKF 
$9.86
*  
0.02
0.2%
Get TKF Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading TKF now
Exchange: NYSE

Community Rating:
View:    TKF Pre-Market
 
 
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: 3 Month, From 06-APR-2015 TO 06-JUL-2015

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  9.84  9.91  9.75  9.86 12,470
07/06/2015 9.91 9.91 9.75 9.86 12,470
07/02/2015 9.74 9.94 9.71 9.88 16,692
07/01/2015 9.82 9.899 9.82 9.84 1,630
06/30/2015 9.82 9.91 9.77 9.91 6,615
06/29/2015 9.8 9.84 9.72 9.76 16,394
06/26/2015 9.92 9.97 9.89 9.93 12,489
06/25/2015 10.1 10.1 10.0079 10.02 7,781
06/24/2015 10.07 10.24 10.07 10.12 11,644
06/23/2015 10.1 10.2 9.9882 9.99 46,153
06/22/2015 10.1 10.27 10.05 10.24 28,946
06/19/2015 10.04 10.04 9.98 10.0198 9,402
06/18/2015 9.9 10.03 9.9 9.96 19,347
06/17/2015 9.72 9.79 9.67 9.79 9,413
06/16/2015 9.76 9.76 9.65 9.68 36,402
06/15/2015 9.588 9.68 9.52 9.63 25,160
06/12/2015 9.68 9.7303 9.64 9.7 7,536
06/11/2015 9.71 9.87 9.708 9.76 7,157
06/10/2015 9.68 9.78 9.59 9.61 21,841
06/09/2015 9.54 9.56 9.39 9.504 88,265
06/08/2015 9.35 9.65 9.18 9.58 161,296
06/05/2015 9.62 9.82 9.62 9.81 12,753
06/04/2015 9.81 9.81 9.7 9.7 14,129
06/03/2015 9.81 9.897 9.77 9.771 21,279
06/02/2015 9.74 9.75 9.69 9.7001 9,079
06/01/2015 9.62 9.77 9.55 9.61 36,244
05/29/2015 9.96 9.96 9.72 9.72 11,524
05/28/2015 9.89 10 9.85 9.96 12,695
05/27/2015 9.83 9.98 9.83 9.96 25,221
05/26/2015 10.04 10.04 9.84 9.9 29,393
05/22/2015 10.29 10.29 10.21 10.25 15,423
05/21/2015 10.5 10.5 10.33 10.37 49,687
05/20/2015 10.46 10.54 10.42 10.45 9,969
05/19/2015 10.52 10.55 10.47 10.5 16,802
05/18/2015 10.5 10.64 10.5 10.52 17,130
05/15/2015 10.4151 10.57 10.4151 10.57 5,135
05/14/2015 10.31 10.44 10.2825 10.44 18,428
05/13/2015 10.07 10.19 10.07 10.15 27,994
05/12/2015 9.8 9.92 9.79 9.89 27,405
05/11/2015 9.77 9.78 9.69 9.713 15,084
05/08/2015 9.69 9.92 9.6895 9.83 10,623
05/07/2015 9.48 9.68 9.48 9.66 28,126
05/06/2015 9.56 9.64 9.46 9.46 16,972
05/05/2015 9.57 9.63 9.56 9.58 7,821
05/04/2015 9.64 9.64 9.57 9.61 17,159
05/01/2015 9.65 9.65 9.551 9.61 6,705
04/30/2015 9.78 9.78 9.66 9.66 40,054
04/29/2015 9.86 9.95 9.86 9.92 10,559
04/28/2015 9.92 9.97 9.9 9.95 7,366
04/27/2015 9.8 9.9 9.7782 9.86 47,017
04/24/2015 9.66 9.73 9.61 9.65 42,546
04/23/2015 9.56 9.72 9.54 9.7 15,476
04/22/2015 9.63 9.6901 9.59 9.65 21,290
04/21/2015 9.61 9.78 9.61 9.7 14,277
04/20/2015 9.45 9.56 9.45 9.537 76,913
04/17/2015 9.55 9.63 9.4701 9.54 41,498
04/16/2015 9.62 9.67 9.51 9.62 59,126
04/15/2015 9.5 9.5 9.37 9.45 25,094
04/14/2015 9.76 9.76 9.516 9.6 45,788
04/13/2015 9.72 9.82 9.64 9.6601 21,298
04/10/2015 9.8 9.86 9.79 9.818 13,601
04/09/2015 9.99 9.99 9.91 9.9501 11,267
04/08/2015 9.98 10 9.9096 9.93 11,121
04/07/2015 9.96 9.97 9.82 9.892 56,825
04/06/2015 9.73 10.12 9.73 9.968 20,612
*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?