Historical Stock Prices

(ETF)
TOK 
$54.4073
*  
0.2027
0.37%
Get TOK Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading TOK 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 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 54.1 54.4073 54.1 54.4073 2,876
09/22/2016 54.38 54.7 54.38 54.61 6,171
09/21/2016 53.5599 53.5599 53.5599 53.5599 00
09/20/2016 53.5599 53.5599 53.5599 53.5599 00
09/19/2016 53.5 53.8299 53.5 53.5599 1,945
09/16/2016 53.41 53.41 53.24 53.24 201
09/15/2016 53.62 53.68 53.48 53.49 11,478
09/14/2016 53.3146 53.3146 53.2323 53.2323 342
09/13/2016 53.95 53.95 53.95 53.95 00
09/12/2016 53.15 54.2399 53.15 53.95 19,157
09/09/2016 53.77 53.84 53.61 53.61 2,386
09/08/2016 54.5101 54.67 54.5101 54.67 1,153
09/07/2016 54.65 54.65 54.65 54.65 367
09/06/2016 54.5336 54.73 54.5336 54.64 3,387
09/02/2016 54.49 54.54 54.44 54.54 1,818
09/01/2016 54.25 54.25 53.855 54.02 1,295
08/31/2016 53.875 53.97 53.82 53.84 4,166
08/30/2016 54.15 54.215 54.15 54.15 1,175
08/29/2016 53.73 54.15 53.73 54.15 12,221
08/26/2016 54.07 54.07 54.07 54.07 1,282,601
08/25/2016 54.2 54.2 54.1301 54.16 1,429
08/24/2016 54.6 54.6 54.6 54.6 276
08/23/2016 54.6 54.7 54.6 54.7 605
08/22/2016 54.04 54.2525 54.04 54.2525 1,006,610
08/19/2016 54.44 54.44 54.44 54.44 598
08/18/2016 54.502 54.502 54.502 54.502 186
08/17/2016 54.0373 54.0373 54.0373 54.0373 00
08/16/2016 54.58 54.58 54.0373 54.0373 493
08/15/2016 54.5 54.6 54.5 54.572 1,340
08/12/2016 54.33 54.33 54.33 54.33 00
08/11/2016 54.588 54.588 54.33 54.33 461
08/10/2016 53.99 54.18 53.99 54.18 1,407
08/09/2016 53.65 54.15 53.65 54.02 2,384
08/08/2016 53.9 53.9957 53.9 53.9957 1,401
08/05/2016 53.4 53.836 53.4 53.836 3,937
08/04/2016 53.33 53.6303 53.33 53.49 2,975
08/03/2016 53.4 53.4 53.39 53.39 842
08/02/2016 53.59 53.59 53.45 53.45 1,070
08/01/2016 53.74 53.8 53.74 53.74 1,055
07/29/2016 53.66 53.7105 53.66 53.7105 200
07/28/2016 53.5234 53.5234 53.5234 53.5234 198
07/27/2016 53.55 53.63 53.34 53.56 2,842
07/26/2016 53.16 53.6 53.16 53.46 3,941
07/25/2016 53.34 53.48 53.34 53.4 3,730
07/22/2016 53.77 53.77 53.5494 53.5494 394
07/21/2016 53.5001 53.669 53.43 53.6689 1,407
07/20/2016 53.24 53.63 53.01 53.57 4,340
07/19/2016 53.45 53.45 53.16 53.41 5,788
07/18/2016 53.36 53.57 53.36 53.56 1,900
07/15/2016 53.54 53.57 53.2335 53.37 1,756
07/14/2016 53.21 53.58 53.21 53.58 1,906
07/13/2016 53.23 53.23 53.2 53.2 391
07/12/2016 53.12 53.155 53.12 53.155 771
07/11/2016 52.86 52.94 52.555 52.94 395
07/08/2016 52.02 52.02 52.02 52.02 236
07/07/2016 51.86 52.23 51.84 51.84 4,737
07/06/2016 51.21 52 51.21 51.92 1,027
07/05/2016 52.84 52.84 51.4901 51.99 33,318
07/01/2016 51.991 51.991 51.991 51.991 422
06/30/2016 51.24 51.9822 51.24 51.9822 859
06/29/2016 50.98 51.39 50.9101 51.3875 3,310
06/28/2016 49.84 50.375 49.84 50.37 1,930
06/27/2016 49.81 49.81 49.05 49.05 615
06/24/2016 50.08 51.135 50.08 50.5 2,628
06/23/2016 52.2 52.2 52.2 52.2 00
*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?