Historical Stock Prices

TLI 
$11.08
*  
0.04
0.36%
Get TLI Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading TLI 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-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.
07/02/2015 11.03 11.09 11.03 11.08 12,545
07/01/2015 11.04 11.08 11.04 11.04 16,051
06/30/2015 11.024 11.08 11.01 11.04 14,030
06/29/2015 11.05 11.09 11 11.03 35,636
06/26/2015 11.09 11.114 11.06 11.06 16,720
06/25/2015 11.11 11.19 11.11 11.16 32,382
06/24/2015 11.04 11.12 11.032 11.11 33,849
06/23/2015 11 11.06 10.9777 11.05 19,238
06/22/2015 11.02 11.02 10.98 10.99 15,460
06/19/2015 10.96 11.06 10.96 11.01 17,774
06/18/2015 10.98 11.0284 10.98 11.02 14,836
06/17/2015 11.05 11.06 10.98 11 22,893
06/16/2015 11.13 11.13 11.07 11.11 14,662
06/15/2015 11.09 11.1199 11.07 11.11 5,459
06/12/2015 11.11 11.12 11.08 11.1 7,995
06/11/2015 11.13 11.16 11.11 11.12 41,630
06/10/2015 11.08 11.18 11.08 11.13 16,540
06/09/2015 11.17 11.17 11.12 11.14 8,828
06/08/2015 11.18 11.18 11.13 11.13 17,204
06/05/2015 11.15 11.164 11.15 11.15 23,491
06/04/2015 11.18 11.212 11.15 11.15 20,439
06/03/2015 11.27 11.27 11.22 11.23 11,590
06/02/2015 11.22 11.2699 11.216 11.25 13,785
06/01/2015 11.34 11.34 11.21 11.23 14,752
05/29/2015 11.32 11.33 11.25 11.33 29,508
05/28/2015 11.35 11.35 11.28 11.31 10,258
05/27/2015 11.28 11.35 11.2718 11.35 19,692
05/26/2015 11.26 11.3102 11.25 11.26 14,989
05/22/2015 11.29 11.31 11.25 11.27 21,402
05/21/2015 11.24 11.33 11.24 11.29 26,124
05/20/2015 11.21 11.23 11.2 11.23 9,574
05/19/2015 11.26 11.32 11.25 11.31 54,292
05/18/2015 11.14 11.28 11.14 11.27 57,718
05/15/2015 11.14 11.19 11.13 11.18 12,489
05/14/2015 11.16 11.19 11.16 11.18 10,563
05/13/2015 11.13 11.16 11.09 11.15 10,072
05/12/2015 11.15 11.17 11.12 11.15 35,424
05/11/2015 11.17 11.18 11.13 11.16 19,707
05/08/2015 11.18 11.18 11.14 11.15 16,691
05/07/2015 11.17 11.18 11.14 11.16 49,262
05/06/2015 11.2 11.2 11.16 11.17 14,120
05/05/2015 11.25 11.25 11.1 11.2 50,678
05/04/2015 11.26 11.27 11.22 11.23 36,774
05/01/2015 11.28 11.29 11.25 11.25 27,298
04/30/2015 11.3 11.3 11.23 11.27 23,812
04/29/2015 11.3 11.3 11.24 11.24 20,180
04/28/2015 11.26 11.3 11.235 11.3 25,999
04/27/2015 11.31 11.318 11.24 11.25 23,364
04/24/2015 11.36 11.4 11.29 11.3 19,636
04/23/2015 11.32 11.36 11.315 11.35 17,469
04/22/2015 11.33 11.33 11.27 11.31 17,547
04/21/2015 11.3 11.33 11.25 11.33 21,077
04/20/2015 11.24 11.29 11.214 11.29 11,843
04/17/2015 11.25 11.26 11.21 11.23 19,262
04/16/2015 11.22 11.26 11.193 11.26 23,954
04/15/2015 11.2 11.23 11.19 11.2 22,149
04/14/2015 11.26 11.26 11.22 11.25 22,498
04/13/2015 11.22 11.27 11.21 11.27 17,963
04/10/2015 11.24 11.27 11.24 11.25 9,278
04/09/2015 11.23 11.2544 11.22 11.25 16,722
04/08/2015 11.29 11.29 11.24 11.24 23,336
04/07/2015 11.25 11.28 11.231 11.26 16,646
04/06/2015 11.2 11.34 11.11 11.23 39,533
*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?