Historical Stock Prices

TLM 
$7.66
*  
0.04
0.52%
Get TLM Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading TLM now
Exchange: NYSE
Industry: Energy
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: 1 Year, From 27-MAR-2014 TO 27-MAR-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.
03/27/2015 7.61 7.68 7.57 7.66 11,130,070
03/26/2015 7.65 7.68 7.6 7.62 14,681,250
03/25/2015 7.68 7.68 7.6 7.63 9,623,053
03/24/2015 7.64 7.68 7.64 7.67 9,100,744
03/23/2015 7.64 7.705 7.63 7.63 11,262,060
03/20/2015 7.65 7.7 7.6 7.61 14,284,210
03/19/2015 7.69 7.7 7.65 7.65 11,192,960
03/18/2015 7.67 7.73 7.67 7.71 10,257,320
03/17/2015 7.69 7.72 7.67 7.67 10,095,170
03/16/2015 7.66 7.71 7.65 7.71 8,857,603
03/13/2015 7.7 7.72 7.68 7.69 9,033,235
03/12/2015 7.75 7.76 7.7 7.71 18,253,340
03/11/2015 7.69 7.75 7.69 7.75 7,653,372
03/10/2015 7.7 7.72 7.68 7.7 7,178,207
03/09/2015 7.74 7.74 7.69 7.7 7,175,881
03/06/2015 7.73 7.76 7.71 7.73 9,215,925
03/05/2015 7.74 7.765 7.72 7.74 5,136,278
03/04/2015 7.74 7.77 7.72 7.74 9,879,047
03/03/2015 7.75 7.78 7.73 7.75 7,894,539
03/02/2015 7.75 7.8 7.75 7.75 6,764,000
02/27/2015 7.745 7.82 7.74 7.78 5,763,315
02/26/2015 7.74 7.78 7.72 7.73 12,563,140
02/25/2015 7.77 7.82 7.75 7.75 9,474,516
02/24/2015 7.79 7.83 7.76 7.77 9,295,501
02/23/2015 7.74 7.81 7.74 7.79 9,189,801
02/20/2015 7.69 7.75 7.69 7.75 7,228,890
02/19/2015 7.64 7.7 7.63 7.7 7,120,378
02/18/2015 7.66 7.71 7.65 7.68 13,279,550
02/17/2015 7.61 7.7 7.61 7.66 5,127,864
02/13/2015 7.66 7.71 7.62 7.63 8,881,542
02/12/2015 7.7 7.76 7.64 7.66 11,584,150
02/11/2015 7.58 7.69 7.58 7.68 7,915,498
02/10/2015 7.56 7.63 7.56 7.62 13,621,910
02/09/2015 7.58 7.62 7.54 7.56 8,605,991
02/06/2015 7.6 7.62 7.55 7.57 6,062,949
02/05/2015 7.57 7.63 7.55 7.6 8,336,408
02/04/2015 7.6 7.6 7.52 7.54 8,829,761
02/03/2015 7.6 7.68 7.6 7.63 12,120,400
02/02/2015 7.53 7.605 7.53 7.6 7,509,270
01/30/2015 7.41 7.55 7.38 7.52 20,319,180
01/29/2015 7.47 7.5 7.3 7.44 19,525,050
01/28/2015 7.56 7.57 7.44 7.44 15,598,840
01/27/2015 7.52 7.595 7.51 7.56 6,157,048
01/26/2015 7.52 7.57 7.52 7.52 4,368,132
01/23/2015 7.51 7.62 7.51 7.55 6,182,280
01/22/2015 7.5 7.55 7.49 7.54 11,482,780
01/21/2015 7.56 7.58 7.47 7.49 25,461,540
01/20/2015 7.5 7.54 7.49 7.52 16,044,780
01/16/2015 7.49 7.56 7.48 7.54 11,667,380
01/15/2015 7.57 7.6 7.485 7.51 12,559,560
01/14/2015 7.51 7.57 7.48 7.56 10,671,000
01/13/2015 7.5 7.57 7.5 7.52 16,774,970
01/12/2015 7.58 7.59 7.5 7.5 18,342,080
01/09/2015 7.6 7.64 7.58 7.61 21,546,000
01/08/2015 7.61 7.655 7.575 7.63 21,963,890
01/07/2015 7.7 7.721 7.51 7.6 41,359,040
01/06/2015 7.73 7.77 7.68 7.71 22,945,490
01/05/2015 7.8 7.81 7.71 7.74 27,455,420
01/02/2015 7.81 7.84 7.79 7.81 19,456,000
12/31/2014 7.84 7.85 7.8093 7.83 9,647,750
12/30/2014 7.84 7.86 7.81 7.83 13,852,930
12/29/2014 7.84 7.86 7.81 7.83 12,035,790
12/26/2014 7.84 7.86 7.82 7.85 9,717,732
12/24/2014 7.83 7.86 7.82 7.84 9,174,813
12/23/2014 7.79 7.88 7.79 7.84 19,068,730
12/22/2014 7.82 7.85 7.78 7.79 22,748,780
12/19/2014 7.77 7.89 7.77 7.85 31,326,690
12/18/2014 7.68 7.82 7.66 7.78 55,387,240
12/17/2014 7.59 7.66 7.55 7.64 73,149,120
12/16/2014 7.47 7.6 7.46 7.58 282,786,800
12/15/2014 5.33 5.35 4.99 5.12 38,221,140
12/12/2014 5.05 5.24 4.17 4.29 75,872,460
12/11/2014 3.74 3.95 3.67 3.69 9,395,960
12/10/2014 4.2 4.2 3.67 3.79 12,403,670
12/09/2014 4.09 4.36 4.04 4.22 12,552,310
12/08/2014 3.88 4.04 3.46 3.74 17,474,990
12/05/2014 4.05 4.09 3.86 3.94 8,782,981
12/04/2014 4.59 4.62 4.04 4.05 16,065,770
12/03/2014 4.51 4.83 4.48 4.63 9,175,510
12/02/2014 4.62 4.82 4.47 4.64 8,015,410
12/01/2014 4.91 4.93 4.53 4.53 12,996,610
11/28/2014 4.95 5 4.51 4.71 12,415,400
11/26/2014 5.83 5.89 5.74 5.79 5,328,187
11/25/2014 6.05 6.05 5.77 5.84 5,596,686
11/24/2014 6.22 6.24 5.89 5.98 6,684,516
11/21/2014 6.19 6.32 6.12 6.21 6,568,496
11/20/2014 5.77 6.03 5.72 6.01 5,885,578
11/19/2014 5.75 5.82 5.61 5.78 6,064,470
11/18/2014 5.78 5.8595 5.65 5.76 5,217,955
11/17/2014 5.57 5.9 5.5 5.81 9,662,971
11/14/2014 5.59 5.72 5.5401 5.69 4,368,958
11/13/2014 5.73 5.76 5.45 5.56 5,967,630
11/12/2014 5.76 5.9 5.7 5.71 10,315,570
11/11/2014 5.87 5.89 5.7 5.78 4,472,821
11/10/2014 5.87 6.01 5.74 5.82 11,719,230
11/07/2014 5.42 5.79 5.42 5.79 7,356,547
11/06/2014 5.47 5.65 5.4 5.47 6,733,662
11/05/2014 5.48 5.619 5.32 5.52 6,573,557
11/04/2014 6.08 6.13 5.27 5.36 20,979,400
11/03/2014 6.46 6.48 6.08 6.1 8,352,870
10/31/2014 6.2 6.38 6.07 6.38 6,045,807
10/30/2014 6.34 6.37 6.12 6.22 3,887,951
10/29/2014 6.57 6.63 6.27 6.33 6,386,640
10/28/2014 6.3 6.49 6.23 6.48 5,317,981
10/27/2014 6.43 6.45 6.15 6.22 6,041,391
10/24/2014 6.69 6.73 6.52 6.52 2,750,605
10/23/2014 6.64 6.75 6.51 6.71 4,214,164
10/22/2014 6.89 6.89 6.55 6.55 8,725,869
10/21/2014 6.85 6.9 6.7 6.88 6,422,850
10/20/2014 6.51 6.66 6.48 6.65 5,654,888
10/17/2014 6.66 6.74 6.5 6.55 12,903,930
10/16/2014 6.23 6.645 6.1911 6.57 12,753,360
10/15/2014 6.62 6.66 6.18 6.42 15,307,590
10/14/2014 7.07 7.11 6.6 6.61 14,106,650
10/13/2014 7.29 7.42 7 7.05 17,690,950
10/10/2014 7.14 7.425 7.01 7.29 19,316,300
10/09/2014 7.64 7.67 7.18 7.27 10,704,020
10/08/2014 7.86 7.86 7.43 7.71 10,297,280
10/07/2014 8.07 8.17 7.83 7.88 7,548,279
10/06/2014 8.115 8.22 8.06 8.13 5,478,062
10/03/2014 8.16 8.28 8.01 8.09 9,025,039
10/02/2014 8.4 8.41 8.07 8.15 12,330,800
10/01/2014 8.63 8.74 8.38 8.45 6,133,215
09/30/2014 8.78 8.95 8.57 8.65 7,501,460
09/29/2014 8.81 8.9 8.67 8.76 7,788,690
09/26/2014 8.91 8.945 8.85 8.91 8,314,714
09/25/2014 9.07 9.08 8.82 8.91 6,332,417
09/24/2014 9.21 9.23 8.875 9.02 7,792,547
09/23/2014 8.9 9.29 8.89 9.28 12,277,430
09/22/2014 9.12 9.13 8.89 8.91 6,150,828
09/19/2014 9.36 9.41 9.13 9.16 6,863,555
09/18/2014 9.5 9.52 9.305 9.35 4,027,744
09/17/2014 9.68 9.7 9.455 9.48 2,486,223
09/16/2014 9.57 9.74 9.52 9.62 4,407,132
09/15/2014 9.6 9.6 9.43 9.54 4,859,418
09/12/2014 9.77 9.82 9.55 9.59 5,851,694
09/11/2014 9.75 9.86 9.7 9.82 3,939,003
09/10/2014 9.93 9.95 9.76 9.83 5,112,113
09/09/2014 9.89 9.995 9.84 9.97 9,085,021
09/08/2014 9.9 9.91 9.79 9.83 8,309,500
09/05/2014 10.08 10.13 9.92 9.97 5,107,767
09/04/2014 10.04 10.31 10.04 10.1 10,472,270
09/03/2014 10.03 10.0654 9.91 10.03 6,807,511
09/02/2014 10.08 10.13 9.92 9.95 6,493,395
08/29/2014 10.1 10.11 9.99 10.07 10,405,780
08/28/2014 10.23 10.23 10.03 10.05 10,259,100
08/27/2014 10.37 10.45 10.17 10.24 19,223,430
08/26/2014 10.83 10.94 10.68 10.69 6,803,013
08/25/2014 10.82 10.85 10.62 10.81 5,979,147
08/22/2014 10.49 10.9 10.3999 10.76 12,256,180
08/21/2014 10.44 10.53 10.43 10.49 4,515,108
08/20/2014 10.49 10.55 10.41 10.45 2,572,736
08/19/2014 10.36 10.5 10.34 10.49 2,611,201
08/18/2014 10.38 10.44 10.24 10.35 1,968,494
08/15/2014 10.32 10.39 10.185 10.39 4,412,161
08/14/2014 10.34 10.38 10.19 10.23 2,666,773
08/13/2014 10.47 10.54 10.31 10.32 5,605,839
08/12/2014 10.48 10.61 10.395 10.43 3,984,235
08/11/2014 10.7 10.72 10.44 10.51 4,860,140
08/08/2014 10.36 10.71 10.33 10.67 8,729,789
08/07/2014 10.44 10.46 10.22 10.4 9,352,635
08/06/2014 10.28 10.43 10.21 10.42 5,593,114
08/05/2014 10.33 10.495 10.24 10.31 5,528,213
08/04/2014 10.38 10.5504 10.35 10.47 4,078,064
08/01/2014 10.38 10.5504 10.35 10.47 5,952,684
07/31/2014 10.73 10.8 10.44 10.45 8,374,759
07/30/2014 10.9 10.94 10.8 10.86 4,496,378
07/29/2014 10.67 11 10.65 10.98 7,039,183
07/28/2014 10.91 10.945 10.74 10.84 5,253,465
07/25/2014 10.93 10.93 10.83 10.91 8,672,675
07/24/2014 11.04 11.08 10.9 10.95 14,424,640
07/23/2014 10.78 11.22 10.54 11.17 37,518,330
07/22/2014 9.94 9.96 9.76 9.85 4,891,992
07/21/2014 9.96 9.96 9.81 9.85 2,270,137
07/18/2014 9.86 10.05 9.774 9.98 3,964,893
07/17/2014 10 10.04 9.8 9.82 2,291,630
07/16/2014 9.93 10.02 9.9 10.02 2,087,723
07/15/2014 10.05 10.06 9.84 9.89 2,734,828
07/14/2014 9.99 10.07 9.98 10.04 2,755,115
07/11/2014 10.1 10.1 9.9 9.91 2,532,991
07/10/2014 10.15 10.18 10.06 10.1 2,550,567
07/09/2014 10.19 10.24 10.14 10.18 2,129,952
07/08/2014 10.18 10.24 10.08 10.2 4,204,241
07/07/2014 10.44 10.44 10.17 10.21 3,161,260
07/03/2014 10.51 10.54 10.45 10.52 912,268
07/02/2014 10.53 10.6 10.482 10.5 2,844,470
07/01/2014 10.59 10.68 10.53 10.58 2,224,666
06/30/2014 10.56 10.625 10.51 10.6 1,819,957
06/27/2014 10.59 10.61 10.5 10.59 2,720,349
06/26/2014 10.48 10.61 10.37 10.6 2,426,530
06/25/2014 10.46 10.59 10.44 10.49 2,584,704
06/24/2014 10.81 10.81 10.38 10.44 3,082,523
06/23/2014 10.77 10.87 10.72 10.79 2,782,335
06/20/2014 10.8 10.81 10.66 10.79 2,774,605
06/19/2014 10.63 10.8 10.63 10.67 2,607,624
06/18/2014 10.57 10.69 10.52 10.63 2,255,327
06/17/2014 10.75 10.75 10.56 10.56 2,320,431
06/16/2014 10.65 10.84 10.61 10.71 5,578,577
06/13/2014 10.38 10.63 10.37 10.62 4,334,699
06/12/2014 10.41 10.53 10.34 10.37 2,786,144
06/11/2014 10.11 10.41 10.11 10.35 5,345,429
06/10/2014 10.19 10.265 10.11 10.16 3,015,925
06/09/2014 10.07 10.26 10.06 10.23 2,763,386
06/06/2014 10.17 10.19 10.02 10.03 5,383,835
06/05/2014 10.2 10.26 10.12 10.17 2,334,134
06/04/2014 10.28 10.28 10.16 10.21 2,289,986
06/03/2014 10.17 10.28 10.16 10.27 1,551,413
06/02/2014 10.29 10.32 10.17 10.21 2,764,189
05/30/2014 10.27 10.33 10.18 10.32 2,991,562
05/29/2014 10.28 10.35 10.17 10.29 2,738,139
05/28/2014 10.23 10.34 10.2 10.24 2,829,696
05/27/2014 10.31 10.31 10.12 10.24 2,302,106
05/23/2014 10.38 10.38 10.22 10.26 2,441,109
05/22/2014 10.56 10.61 10.31 10.33 3,786,044
05/21/2014 10.6 10.7 10.46 10.58 2,391,011
05/20/2014 10.56 10.67 10.5 10.6 2,793,722
05/19/2014 10.52 10.73 10.5 10.56 1,524,806
05/16/2014 10.5 10.54 10.41 10.52 1,884,948
05/15/2014 10.61 10.62 10.4 10.49 2,094,598
05/14/2014 10.68 10.79 10.645 10.65 2,278,120
05/13/2014 10.7 10.76 10.65 10.67 2,362,851
05/12/2014 10.31 10.66 10.31 10.63 4,297,913
05/09/2014 10.62 10.65 10.25 10.25 7,923,829
05/08/2014 10.99 11 10.66 10.68 6,154,057
05/07/2014 10.43 11.08 10.31 11.02 11,028,890
05/06/2014 10.3 10.36 10.2 10.21 4,722,705
05/05/2014 10.2 10.23 10.11 10.11 4,836,362
05/02/2014 10.18 10.25 10.14 10.21 2,810,184
05/01/2014 10.3 10.36 10.14 10.15 3,771,628
04/30/2014 10.41 10.435 10.31 10.33 3,380,732
04/29/2014 10.38 10.53 10.38 10.47 4,491,281
04/28/2014 10.61 10.655 10.26 10.31 4,961,010
04/25/2014 10.65 10.66 10.42 10.55 3,397,880
04/24/2014 10.84 10.84 10.68 10.7 2,534,156
04/23/2014 10.79 10.93 10.77 10.8 2,817,860
04/22/2014 10.71 10.82 10.64 10.8 2,245,075
04/21/2014 10.89 10.89 10.66 10.7 1,901,710
04/17/2014 10.68 10.96 10.55 10.89 5,757,799
04/16/2014 10.44 10.67 10.4 10.65 3,672,149
04/15/2014 10.24 10.45 10.24 10.44 4,287,850
04/14/2014 10.42 10.49 10.26 10.28 2,408,048
04/11/2014 10.3 10.45 10.27 10.44 3,398,958
04/10/2014 10.4 10.6 10.33 10.36 3,956,013
04/09/2014 10.37 10.43 10.33 10.39 3,154,589
04/08/2014 10.15 10.39 10.13 10.39 3,818,960
04/07/2014 10.23 10.32 10.14 10.14 2,739,474
04/04/2014 10.32 10.39 10.2 10.29 3,401,262
04/03/2014 10.17 10.32 10.13 10.23 3,925,826
04/02/2014 9.95 10.1755 9.95 10.14 2,590,645
04/01/2014 9.98 10.04 9.9 9.96 2,575,676
03/31/2014 10.08 10.09 9.93 9.98 2,920,013
03/28/2014 10.02 10.07 10 10 3,037,309
03/27/2014 9.99 10.03 9.94 10 2,742,862
*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?