Historical Stock Prices

TLI 
$11.27
*  
0.02
0.18%
Get TLI Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
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
04/02/2015 11.19 11.27 11.19 11.26 24,052
04/01/2015 11.21 11.22 11.18 11.2 16,122
03/31/2015 11.16 11.19 11.16 11.18 14,064
03/30/2015 11.24 11.24 11.17 11.17 21,350
03/27/2015 11.26 11.29 11.14 11.21 30,824
03/26/2015 11.24 11.27 11.2 11.26 25,009
03/25/2015 11.2 11.25 11.196 11.25 18,256
03/24/2015 11.14 11.18 11.1 11.18 11,037
03/23/2015 11.1 11.1568 11.1 11.13 19,281
03/20/2015 11.08 11.1 11.06 11.08 19,317
03/19/2015 11.14 11.14 11.06 11.07 29,245
03/18/2015 11.17 11.17 11.06 11.13 33,050
03/17/2015 11.24 11.25 11.19 11.2 37,895
03/16/2015 11.2 11.25 11.18 11.24 16,256
03/13/2015 11.2 11.2072 11.15 11.19 7,619
03/12/2015 11.26 11.267 11.2 11.2 25,163
03/11/2015 11.17 11.29 11.16 11.29 40,260
03/10/2015 11.15 11.22 11.15 11.2 27,994
03/09/2015 11.11 11.19 11.11 11.16 28,598
03/06/2015 11.18 11.18 11.12 11.12 25,362
03/05/2015 11.18 11.19 11.16 11.19 20,457
03/04/2015 11.09 11.22 11.09 11.22 37,654
03/03/2015 11.1 11.12 11.06 11.12 31,431
03/02/2015 11.11 11.12 11.07 11.12 50,592
02/27/2015 11.09 11.1438 11.08 11.1 44,481
02/26/2015 11.14 11.17 11.07 11.07 35,315
02/25/2015 11.24 11.25 11.13 11.14 37,825
02/24/2015 11.13 11.25 11.12 11.25 43,364
02/23/2015 11.14 11.17 11.05 11.11 40,393
*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?