Thai Fund, Inc. (The) Historical Stock Prices

TTF 
$7.67
*  
0.05
0.66%
Get TTF Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading TTF 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 04-MAY-2015 TO 04-AUG-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.
16:00  7.39  7.69  7.39  7.67 24,362
08/04/2015 7.39 7.69 7.39 7.67 24,362
08/03/2015 7.7 7.7 7.6 7.62 26,720
07/31/2015 7.71 7.78 7.71 7.75 5,681
07/30/2015 7.47 7.56 7.47 7.55 17,614
07/29/2015 7.46 7.53 7.46 7.51 11,772
07/28/2015 7.44 7.49 7.41 7.41 98,791
07/27/2015 7.5 7.5 7.43 7.4316 31,275
07/24/2015 7.66 7.66 7.59 7.59 22,051
07/23/2015 7.66 7.7 7.62 7.67 32,178
07/22/2015 7.73 7.73 7.61 7.66 22,938
07/21/2015 7.74 7.82 7.74 7.81 43,516
07/20/2015 7.97 8 7.84 7.89 47,780
07/17/2015 7.8 8.06 7.8 8.04 19,028
07/16/2015 7.86 8.15 7.81 8.09 16,432
07/15/2015 8.12 8.12 8.06 8.06 12,599
07/14/2015 7.9 8.1899 7.9 8.17 6,939
07/13/2015 8.12 8.1329 8.12 8.13 699
07/10/2015 8.15 8.15 8.1 8.1 17,611
07/09/2015 8.11 8.15 8.0107 8.02 19,469
07/08/2015 8.06 8.06 8.02 8.04 4,642
07/07/2015 8.11 8.12 8.0406 8.12 37,245
07/06/2015 8.25 8.27 8.13 8.14 28,084
07/02/2015 8.22 8.27 8.21 8.25 11,186
07/01/2015 8.28 8.33 8.2032 8.26 12,493
06/30/2015 8.19 8.332 8.165 8.29 63,676
06/29/2015 8.23 8.35 8.17 8.22 11,269
06/26/2015 8.3 8.33 8.3 8.31 5,329
06/25/2015 8.49 8.49 8.43 8.44 2,910
06/24/2015 8.41 8.45 8.41 8.42 10,310
06/23/2015 8.37 8.38 8.35 8.37 17,664
06/22/2015 8.5 8.5 8.37 8.37 23,005
06/19/2015 8.43 8.46 8.39 8.39 12,555
06/18/2015 8.57 8.7101 8.57 8.63 35,865
06/17/2015 8.56 8.63 8.51 8.6 16,912
06/16/2015 8.51 8.55 8.45 8.54 32,992
06/15/2015 8.38 8.51 8.38 8.5 37,960
06/12/2015 8.46 8.58 8.45 8.58 104,093
06/11/2015 8.47 8.5 8.47 8.49 34,682
06/10/2015 8.35 8.46 8.35 8.43 30,762
06/09/2015 8.26 8.35 8.26 8.3 30,445
06/08/2015 8.4 8.45 8.3401 8.38 13,326
06/05/2015 8.32 8.43 8.32 8.37 14,423
06/04/2015 8.34 8.37 8.31 8.32 15,114
06/03/2015 8.25 8.37 8.25 8.32 40,197
06/02/2015 8.3 8.3499 8.2999 8.31 6,567
06/01/2015 8.43 8.43 8.3001 8.34 14,270
05/29/2015 8.33 8.385 8.33 8.33 16,940
05/28/2015 8.25 8.31 8.25 8.31 41,618
05/27/2015 8.23 8.32 8.23 8.32 46,149
05/26/2015 8.34 8.36 8.33 8.34 47,419
05/22/2015 8.44 8.48 8.44 8.48 7,760
05/21/2015 8.28 8.53 8.28 8.49 56,717
05/20/2015 8.33 8.43 8.33 8.4299 36,794
05/19/2015 8.38 8.43 8.36 8.41 106,728
05/18/2015 8.35 8.36 8.33 8.34 12,042
05/15/2015 8.4 8.4001 8.35 8.37 29,297
05/14/2015 8.34 8.39 8.324 8.39 43,211
05/13/2015 8.32 8.35 8.311 8.33 7,490
05/12/2015 8.21 8.3095 8.2 8.22 26,856
05/11/2015 8.38 8.42 8.275 8.28 34,101
05/08/2015 8.53 8.56 8.4901 8.5199 22,899
05/07/2015 8.23 8.49 8.2 8.47 13,196
05/06/2015 8.6 8.62 8.52 8.52 24,794
05/05/2015 8.63 8.65 8.565 8.58 11,614
05/04/2015 8.64 8.68 8.6376 8.66 22,663
*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?