Historical Stock Prices

(ETF)
TLEH 
$26.13
*  
0.108
0.41%
Get TLEH Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading TLEH 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 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 26.13 26.1401 26.07 26.13 25,546
01/12/2017 26.16 26.27 26.11 26.238 18,382
01/11/2017 26.1048 26.1048 26.0111 26.08 1,336
01/10/2017 26.04 26.055 25.94 26.055 4,092
01/09/2017 25.6795 25.97 25.6795 25.69 1,078
01/06/2017 25.7 25.82 25.69 25.69 3,945
01/05/2017 25.83 25.88 25.74 25.82 31,927
01/04/2017 25.61 25.7499 25.605 25.67 10,988
01/03/2017 25.46 25.7 25.46 25.57 9,675
12/30/2016 25.2697 25.3583 25.2421 25.2421 4,851
12/29/2016 25.2489 25.328 25.2489 25.285 5,059
12/28/2016 24.68 25.0499 24.68 24.85 2,375
12/27/2016 25.05 25.0576 25.0378 25.0576 2,127
12/23/2016 24.83 25.12 24.83 24.93 3,632
12/22/2016 24.87 25.0527 24.84 24.84 3,287
12/21/2016 25.2146 25.2146 25.02 25.02 1,058
12/20/2016 25.3 25.3 25.2847 25.2847 2,326
12/19/2016 25.398 25.398 25.3 25.3 281
12/16/2016 25.53 25.53 25.275 25.275 1,116
12/15/2016 25.531 25.531 25.444 25.444 1,277
12/14/2016 25.542 25.605 25.18 25.18 6,046
12/13/2016 25.64 25.76 25.64 25.76 1,349
12/12/2016 25.7 25.7 25.7 25.7 00
12/09/2016 25.68 25.7402 25.68 25.7 18,584
12/08/2016 25.8451 25.8451 25.7386 25.83 1,038
12/07/2016 25.842 25.8546 25.7914 25.7914 883
12/06/2016 25.4455 25.4455 25.438 25.438 1,140
12/05/2016 25.4595 25.4595 25.38 25.38 868
12/02/2016 25.38 25.48 25.32 25.43 7,117
12/01/2016 25.708 25.708 25.344 25.344 2,894
11/30/2016 25.3501 25.52 25.3501 25.43 17,404
11/29/2016 25.441 25.441 25.441 25.441 486
11/28/2016 25.33 25.49 25.33 25.4447 7,693
11/25/2016 25.3574 25.4127 25.3574 25.4127 937
11/23/2016 25.01 25.2589 25.01 25.17 7,970
11/22/2016 25.22 25.5 25.18 25.5 12,430
11/21/2016 25.2 25.29 25.11 25.11 2,388
11/18/2016 25.28 25.284 25.1853 25.1853 1,778
11/17/2016 25.045 25.17 24.99 24.99 1,043
11/16/2016 25.28 25.284 25.28 25.284 1,303
11/15/2016 25.14 25.236 24.92 25.236 1,936
11/14/2016 25.14 25.14 24.77 24.77 1,071
11/11/2016 25.086 25.086 25.086 25.086 159
11/10/2016 25.48 25.48 25.48 25.48 684
11/09/2016 25.43 25.8242 25.43 25.8242 1,767
11/08/2016 25.84 26.0599 25.7501 25.88 2,087
11/07/2016 25.759 25.7802 25.72 25.7802 1,372
11/04/2016 25.1601 25.3411 25.1601 25.1888 1,502
11/03/2016 25.5 25.5812 25.48 25.5 10,762
11/02/2016 25.5401 25.5835 25.47 25.5835 3,145
11/01/2016 25.9203 25.9203 25.6 25.6 1,306
10/31/2016 26 26 25.7322 25.8746 4,454
10/28/2016 25.8401 25.9126 25.8401 25.9126 743
10/27/2016 26.0641 26.0641 26.0641 26.0641 00
10/26/2016 25.8401 26.0641 25.84 26.0641 1,660
10/25/2016 26.047 26.047 26.047 26.047 540
10/24/2016 26.06 26.0995 25.9801 25.9801 1,152
10/21/2016 25.91 26.2 25.89 26.1468 5,579
10/20/2016 26.01 26.2199 25.8959 26.1773 24,846
10/19/2016 26.2828 26.2828 26.18 26.18 3,963
10/18/2016 25.77 26.22 25.77 26.22 30,796
10/17/2016 25.818 25.8999 25.75 25.76 4,705
10/14/2016 25.38 25.9393 25.38 25.88 2,700
10/13/2016 25.6137 25.83 25.6137 25.83 805
*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?