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

TKF 
$10.45
*  
0.01
0.1%
Get TKF Alerts
*Delayed - data as of Dec. 17, 2014  -  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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  10.43  10.73  10.3899  10.45 31,698
12/17/2014 10.44 10.73 10.3899 10.45 31,698
12/16/2014 10.59 10.6 10.44 10.44 46,012
12/15/2014 11.12 11.12 10.79 10.8 33,545
12/12/2014 11.39 11.39 11.17 11.17 28,102
12/11/2014 11.63 11.68 11.5 11.51 31,631
12/10/2014 11.53 11.5499 11.3501 11.44 34,551
12/09/2014 11.62 11.62 11.46 11.53 8,084
12/08/2014 11.78 11.78 11.62 11.67 42,250
12/05/2014 11.9 11.98 11.75 11.98 51,010
12/04/2014 11.87 12.11 11.87 12 32,410
12/03/2014 11.82 11.89 11.82 11.83 5,989
12/02/2014 11.81 11.96 11.81 11.94 46,936
12/01/2014 11.86 11.97 11.86 11.93 30,943
11/28/2014 12 12.14 11.9 11.9 28,098
11/26/2014 11.77 11.89 11.77 11.86 16,434
11/25/2014 11.69 11.74 11.62 11.72 30,661
11/24/2014 11.71 11.8 11.64 11.72 71,654
11/21/2014 11.64 11.7 11.562 11.7 20,149
11/20/2014 11.3902 11.56 11.3902 11.54 20,240
11/19/2014 11.25 11.4 11.241 11.392 42,882
11/18/2014 11.29 11.37 11.28 11.29 34,041
11/17/2014 11.26 11.29 11.21 11.25 50,752
11/14/2014 11.08 11.26 11.08 11.25 11,666
11/13/2014 11.09 11.15 11.07 11.1 22,829
11/12/2014 10.8 11.11 10.8 11.02 25,414
11/11/2014 10.75 10.88 10.75 10.8 44,668
11/10/2014 10.82 10.89 10.71 10.76 27,607
11/07/2014 10.91 10.91 10.72 10.79 75,801
11/06/2014 11.07 11.07 10.89 11 37,155
11/05/2014 11.05 11.1601 11.03 11.1201 64,646
11/04/2014 11.13 11.23 11.08 11.22 35,487
11/03/2014 11.08 11.11 11.06 11.07 6,807
10/31/2014 11.27 11.29 11.22 11.26 31,538
10/30/2014 11.15 11.28 11.15 11.22 30,163
10/29/2014 11.51 11.51 11.32 11.32 41,938
10/28/2014 11.22 11.33 11.06 11.3 31,566
10/27/2014 10.9 11.035 10.9 11.03 31,503
10/24/2014 10.88 11.13 10.86 11.04 34,699
10/23/2014 10.85 11.0395 10.85 10.91 32,997
10/22/2014 10.69 10.7502 10.66 10.67 10,466
10/21/2014 10.59 10.771 10.59 10.73 36,986
10/20/2014 10.43 10.5399 10.43 10.49 8,985
10/17/2014 10.36 10.5 10.31 10.42 13,897
10/16/2014 9.98 10.38 9.91 10.21 45,836
10/15/2014 10.19 10.205 10.01 10.12 34,400
10/14/2014 10.22 10.31 10.12 10.16 24,709
10/13/2014 10.38 10.46 10.16 10.21 45,467
10/10/2014 10.34 10.34 10.121 10.19 24,942
10/09/2014 10.5 10.56 10.365 10.42 84,959
10/08/2014 10.13 10.41 10.121 10.35 107,387
10/07/2014 10.49 10.49 10.33 10.35 14,181
10/06/2014 10.43 10.48 10.42 10.43 22,115
10/03/2014 10.23 10.28 10.13 10.2672 11,186
10/02/2014 10.36 10.39 10.25 10.33 69,453
10/01/2014 10.38 10.39 10.23 10.25 24,333
09/30/2014 10.36 10.439 10.36 10.43 8,720
09/29/2014 10.35 10.44 10.35 10.4044 8,898
09/26/2014 10.45 10.49 10.43 10.46 8,186
09/25/2014 10.62 10.62 10.47 10.53 20,513
09/24/2014 10.78 10.8 10.67 10.78 34,755
09/23/2014 10.91 11.06 10.79 10.79 32,297
09/22/2014 10.9 11.09 10.85 10.89 48,421
09/19/2014 11.09 11.1 10.9 10.96 20,589
09/18/2014 11.03 11.1 10.95 11.0405 40,590
09/17/2014 11.33 11.36 11.228 11.25 15,232
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?