Thai Fund, Inc. (The) Historical Stock Prices

TTF 
$11.92
*  
unch
unch
Get TTF Alerts
*Delayed - data as of Jul. 25, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  11.90  11.93  11.87  11.92 83,678
07/25/2014 11.87 11.93 11.87 11.92 83,678
07/24/2014 11.89 11.94 11.87 11.92 93,517
07/23/2014 11.85 11.89 11.85 11.85 16,030
07/22/2014 11.82 11.82 11.74 11.78 24,865
07/21/2014 11.72 11.8 11.7199 11.79 75,360
07/18/2014 11.65 11.73 11.65 11.7201 22,763
07/17/2014 11.63 11.6593 11.55 11.55 44,608
07/16/2014 11.63 11.69 11.63 11.64 97,485
07/15/2014 11.64 11.7499 11.581 11.61 36,970
07/14/2014 11.62 11.82 11.62 11.65 49,796
07/11/2014 11.56 11.589 11.51 11.56 69,041
07/10/2014 11.46 11.52 11.4393 11.52 32,602
07/09/2014 11.42 11.49 11.42 11.49 43,039
07/08/2014 11.37 11.38 11.34 11.38 71,206
07/07/2014 11.29 11.37 11.29 11.33 85,245
07/03/2014 11.24 11.37 11.24 11.365 42,447
07/02/2014 11.3 11.34 11.29 11.3201 67,006
07/01/2014 11.24 11.3 11.23 11.25 48,321
06/30/2014 11.24 11.46 11.21 11.22 46,311
06/27/2014 11.16 11.279 11.16 11.25 52,814
06/26/2014 11.12 11.22 11.02 11.15 89,566
06/25/2014 11.93 11.93 11.77 11.77 93,606
06/24/2014 11.91 11.95 11.83 11.84 75,522
06/23/2014 11.92 11.97 11.92 11.95 27,838
06/20/2014 11.91 11.99 11.91 11.94 32,629
06/19/2014 11.89 12.05 11.89 11.89 28,195
06/18/2014 11.89 11.961 11.79 11.93 146,715
06/17/2014 12.04 12.04 11.9925 12.025 118,785
06/16/2014 12.06 12.12 12.05 12.06 26,171
06/13/2014 12.03 12.05 11.96 12.02 28,243
06/12/2014 12.07 12.08 11.91 11.94 84,196
06/11/2014 12.08 12.16 12.08 12.12 52,088
06/10/2014 12.11 12.16 12.11 12.16 49,325
06/09/2014 12.02 12.14 12.02 12.1 115,964
06/06/2014 11.87 12.05 11.87 12.04 122,624
06/05/2014 11.8 11.83 11.76 11.82 73,423
06/04/2014 11.77 11.81 11.72 11.77 72,435
06/03/2014 11.63 11.82 11.61 11.8 82,703
06/02/2014 11.36 11.64 11.36 11.61 128,926
05/30/2014 11.54 11.54 11.32 11.32 76,059
05/29/2014 11.54 11.55 11.47 11.47 102,226
05/28/2014 11.41 11.51 11.33 11.46 226,013
05/27/2014 11.39 11.39 11.25 11.269 92,636
05/23/2014 11.4 11.41 11.2999 11.35 164,127
05/22/2014 11.25 11.42 11.17 11.32 126,519
05/21/2014 11.2 11.31 11.2 11.25 47,712
05/20/2014 11.19 11.2 11.04 11.15 136,855
05/19/2014 11.31 11.42 11.22 11.26 21,809
05/16/2014 11.181 11.27 11.18 11.24 57,156
05/15/2014 11.11 11.14 11.0507 11.14 83,529
05/14/2014 11.11 11.21 11.11 11.19 25,930
05/13/2014 11 11.03 10.93 10.9946 119,500
05/12/2014 10.9 11.02 10.9 10.98 34,949
05/09/2014 10.82 11 10.81 10.95 123,292
05/08/2014 11.29 11.29 11.03 11.03 35,536
05/07/2014 11.34 11.37 11.28 11.31 20,060
05/06/2014 11.39 11.4 11.311 11.35 13,857
05/05/2014 11.57 11.57 11.421 11.45 19,231
05/02/2014 11.56 11.59 11.53 11.5599 9,321
05/01/2014 11.45 11.56 11.45 11.49 42,658
04/30/2014 11.35 11.52 11.35 11.47 60,012
04/29/2014 11.42 11.47 11.36 11.39 55,093
04/28/2014 11.25 11.32 11.22 11.28 26,623
04/25/2014 11.27 11.276 11.1501 11.25 54,888
04/24/2014 11.31 11.31 11.25 11.29 31,228
04/23/2014 11.23 11.32 11.23 11.31 9,371
04/22/2014 11.31 11.35 11.286 11.3 29,339
04/21/2014 11.33 11.34 11.26 11.32 18,558
04/17/2014 11.18 11.27 11.18 11.24 33,520
04/16/2014 11.12 11.21 11.11 11.17 25,674
04/15/2014 10.96 11.01 10.81 10.99 109,006
04/14/2014 10.95 11.01 10.9299 10.94 25,281
04/11/2014 10.94 11.014 10.91 10.96 18,041
04/10/2014 10.98 11.04 10.94 10.94 24,976
04/09/2014 10.87 10.99 10.85 10.99 8,580
04/08/2014 10.9 10.98 10.9 10.92 58,770
04/07/2014 10.85 10.94 10.85 10.91 51,508
04/04/2014 11.08 11.11 10.928 10.931 77,773
04/03/2014 10.95 10.99 10.74 10.98 79,504
04/02/2014 11.05 11.1 10.971 11.09 49,125
04/01/2014 10.4 10.99 10.4 10.94 64,625
03/31/2014 10.81 10.9 10.81 10.83 72,394
03/28/2014 10.575 10.79 10.575 10.77 26,845
03/27/2014 10.6 10.7 10.6 10.6599 372,477
03/26/2014 10.73 11.01 10.62 10.63 111,525
03/25/2014 10.71 10.8 10.61 10.77 11,935
03/24/2014 10.74 10.76 10.63 10.68 24,488
03/21/2014 10.84 10.851 10.74 10.75 22,514
03/20/2014 10.75 10.8399 10.73 10.79 72,823
03/19/2014 10.92 10.98 10.825 10.86 58,461
03/18/2014 10.745 11.047 10.745 11.02 205,664
03/17/2014 10.79 11.01 10.79 10.93 30,560
03/14/2014 10.62 10.82 10.62 10.784 9,215
03/13/2014 10.85 10.87 10.68 10.73 26,472
03/12/2014 10.75 10.76 10.71 10.76 12,746
03/11/2014 10.95 10.99 10.76 10.76 33,963
03/10/2014 10.79 10.87 10.7101 10.86 31,982
03/07/2014 10.88 10.96 10.72 10.8 36,704
03/06/2014 10.85 10.91 10.7801 10.88 39,784
03/05/2014 10.76 10.94 10.73 10.8 39,787
03/04/2014 10.7 10.9 10.67 10.84 92,695
03/03/2014 10.6 10.61 10.41 10.46 80,061
02/28/2014 10.3 10.46 10.3 10.44 109,874
02/27/2014 10.32 10.48 10.32 10.37 106,187
02/26/2014 10.25 10.29 10.23 10.25 22,389
02/25/2014 10.35 10.35 10.22 10.23 25,282
02/24/2014 10.38 10.38 10.3 10.3 73,447
02/21/2014 10.38 10.41 10.33 10.38 53,467
02/20/2014 10.41 10.5 10.32 10.41 125,188
02/19/2014 10.36 10.575 10.33 10.4597 189,035
02/18/2014 10.39 10.39 10.3197 10.35 34,540
02/14/2014 10.38 10.42 10.34 10.366 101,444
02/13/2014 10.13 10.2802 10.06 10.23 49,817
02/12/2014 10.09 10.2399 10.08 10.19 172,920
02/11/2014 9.82 10.0752 9.82 10.04 190,054
02/10/2014 9.97 9.98 9.85 9.94 134,041
02/07/2014 10.05 10.05 9.94 9.99 85,322
02/06/2014 9.71 9.9801 9.71 9.91 146,628
02/05/2014 9.6 9.77 9.6 9.715 139,460
02/04/2014 9.73 9.74 9.6 9.69 512,333
02/03/2014 9.75 9.8 9.49 9.5 707,509
01/31/2014 17.68 17.96 17.6 17.94 254,526
01/30/2014 17.4 17.72 17.4 17.62 166,400
01/29/2014 17.55 17.62 17.33 17.4 77,846
01/28/2014 17.65 17.77 17.54 17.72 422,805
01/27/2014 19.395 19.395 17.67 17.83 182,468
01/24/2014 17.92 18.03 17.73 17.83 74,338
01/23/2014 18.01 18.05 17.83 17.89 52,835
01/22/2014 17.9 17.9425 17.7696 17.86 83,276
01/21/2014 17.95 17.96 17.81 17.91 67,946
01/17/2014 18 18 17.89 17.95 62,906
01/16/2014 17.82 18.01 17.7024 18 94,314
01/15/2014 17.72 17.72 17.3508 17.7 94,682
01/14/2014 17.43 17.75 17.43 17.72 99,223
01/13/2014 17.37 17.6 17.34 17.361 108,175
01/10/2014 17.2 17.31 17.2 17.3 99,261
01/09/2014 17.31 17.31 17.13 17.26 48,014
01/08/2014 17.3 17.34 17.245 17.3 118,959
01/07/2014 17.24 17.43 17.24 17.33 130,112
01/06/2014 16.87 17.02 16.77 16.89 111,121
01/03/2014 17.42 17.42 17.04 17.11 107,678
01/02/2014 16.85 17.47 16.76 17.34 221,638
12/31/2013 18.05 18.15 17.95 18.15 70,129
12/30/2013 17.93 18.09 17.93 18.04 36,669
12/27/2013 18.14 18.14 17.75 18.05 52,038
12/26/2013 18.68 18.68 18.25 18.42 92,715
12/24/2013 18.62 18.84 18.62 18.83 20,299
12/23/2013 18.8 18.82 18.5 18.77 76,542
12/20/2013 18.67 19 18.61 18.89 18,846
12/19/2013 18.85 18.85 18.5701 18.71 52,694
12/18/2013 18.88 19.01 18.65 19.01 92,185
12/17/2013 19.04 19.069 18.87 18.9 72,078
12/16/2013 19.15 19.3 19.11 19.15 32,739
12/13/2013 19.18 19.34 19.04 19.34 113,302
12/12/2013 19.16 19.35 19.16 19.24 91,300
12/11/2013 19.28 19.57 19.26 19.31 541,232
12/10/2013 18.64 18.73 18.64 18.73 31,224
12/09/2013 18.86 18.86 18.68 18.78 18,679
12/06/2013 19.04 19.04 18.72 18.85 30,494
12/05/2013 19.05 19.05 18.81 19 12,884
12/04/2013 19.04 19.099 18.91 19.02 17,025
12/03/2013 19.02 19.21 19 19.2 94,358
12/02/2013 19.17 19.17 18.9 18.97 18,583
11/29/2013 19.12 19.272 19.01 19.26 36,580
11/27/2013 19.15 19.24 19.15 19.23 27,725
11/26/2013 18.94 19.08 18.93 18.93 33,210
11/25/2013 19.11 19.13 18.9 18.98 78,681
11/22/2013 19.61 19.61 19.15 19.24 57,071
11/21/2013 19.56 19.7 19.52 19.7 92,136
11/20/2013 19.95 19.95 19.78 19.8 20,006
11/19/2013 20.16 20.16 19.96 20.06 76,854
11/18/2013 20.1 20.18 20 20.18 75,015
11/15/2013 19.96 20.15 19.96 20.13 91,957
11/14/2013 20.05 20.08 20.02 20.08 23,838
11/13/2013 19.9 20.08 19.9 20.05 37,854
11/12/2013 20.33 20.33 19.86 19.91 57,923
11/11/2013 20.3 20.41 20.21 20.26 20,828
11/08/2013 20.53 20.54 20.27 20.37 28,556
11/07/2013 20.71 20.83 20.6701 20.71 177,055
11/06/2013 21 21.08 20.73 20.81 94,518
11/05/2013 20.87 20.87 20.59 20.61 50,786
11/04/2013 20.95 20.95 20.73 20.76 87,823
11/01/2013 21.02 21.19 20.89 21.19 63,180
10/31/2013 21.23 21.31 20.92 21.07 140,511
10/30/2013 21.13 21.18 20.96 21.11 78,893
10/29/2013 21.29 21.42 21.29 21.39 50,602
10/28/2013 21.07 21.29 20.96 21.28 66,876
10/25/2013 21.41 21.44 21.13 21.2 73,739
10/24/2013 21.45 21.5087 21.34 21.49 97,032
10/23/2013 21.34 21.37 21.22 21.34 83,018
10/22/2013 21.42 21.65 21.36 21.5 142,026
10/21/2013 21.57 21.58 21.24 21.5 117,945
10/18/2013 21.69 21.95 21.69 21.86 59,399
10/17/2013 21.63 21.7 21.45 21.66 98,874
10/16/2013 21.16 21.465 21.03 21.42 118,801
10/15/2013 21.2 21.25 21.02 21.1601 69,390
10/14/2013 20.94 21.32 20.87 21.3 28,608
10/11/2013 21.03 21.3399 20.948 21.32 29,803
10/10/2013 21.03 21.21 20.83 21.14 52,440
10/09/2013 20.52 20.54 20.4 20.53 50,369
10/08/2013 20.53 20.6 20.35 20.35 81,895
10/07/2013 20.35 20.62 20.17 20.47 36,561
10/04/2013 20.11 20.8 20.11 20.77 25,412
10/03/2013 20.44 20.57 20.37 20.5 130,283
10/02/2013 20.14 20.51 20.08 20.41 109,178
10/01/2013 20 20.29 19.97 20.28 146,154
09/30/2013 19.8 19.9 19.5601 19.87 129,451
09/27/2013 19.95 20.16 19.84 20.15 76,103
09/26/2013 20.38 20.69 20.19 20.27 223,470
09/25/2013 20.93 21.12 20.93 20.97 67,412
09/24/2013 21.1 21.1 20.69 20.71 64,558
09/23/2013 21.44 21.44 20.97 21.27 70,008
09/20/2013 22.23 22.23 21.76 21.86 92,758
09/19/2013 22.46 22.46 22.05 22.32 97,185
09/18/2013 21.18 22.2 20.94 22.11 213,956
09/17/2013 20.95 21.92 20.95 21.35 63,044
09/16/2013 21.02 21.12 20.9801 21.07 30,864
09/13/2013 20.2 20.35 20.2 20.31 27,143
09/12/2013 20.22 20.47 20.09 20.13 58,015
09/11/2013 20.43 20.52 20.17 20.36 68,014
09/10/2013 20.16 20.44 20.04 20.35 113,555
09/09/2013 20.49 20.63 20.37 20.46 74,631
09/06/2013 19.89 20.01 19.79 19.9 124,121
09/05/2013 19.48 19.71 19.4601 19.68 74,707
09/04/2013 19.26 19.43 19.23 19.39 148,332
09/03/2013 19.15 19.41 19.03 19.21 76,163
08/30/2013 18.75 18.8 18.61 18.73 66,218
08/29/2013 18.73 18.89 18.66 18.77 56,730
08/28/2013 18.61 18.9399 18.6 18.62 62,092
08/27/2013 19.14 19.18 18.68 18.8 158,057
08/26/2013 19.6 19.66 19.43 19.43 66,984
08/23/2013 19.93 19.93 19.59 19.8 99,205
08/22/2013 19.83 20.06 19.81 20.05 143,941
08/21/2013 20.41 20.7 19.635 19.81 144,443
08/20/2013 20.69 20.69 20.35 20.58 114,661
08/19/2013 21.2 21.2 20.85 20.88 166,563
08/16/2013 21.42 21.67 21.31 21.4648 19,278
08/15/2013 21.53 21.53 21.01 21.42 42,966
08/14/2013 21.62 21.84 21.61 21.74 30,932
08/13/2013 21.49 21.7399 21.49 21.67 29,403
08/12/2013 21.09 21.29 21.065 21.27 28,389
08/09/2013 21.22 21.27 21.07 21.17 53,410
08/08/2013 21.11 21.24 20.94 21.23 36,102
08/07/2013 20.75 20.9628 20.73 20.82 129,810
08/06/2013 20.84 20.88 20.75 20.83 45,808
08/05/2013 20.91 20.91 20.721 20.88 42,672
08/02/2013 21.29 21.29 21.03 21.12 21,630
08/01/2013 21.18 21.42 21.12 21.38 25,446
07/31/2013 21.04 21.12 20.91 21.01 33,435
07/30/2013 21.25 21.32 21.08 21.24 36,309
07/29/2013 21.59 21.59 21.34 21.38 23,846
07/26/2013 21.54 22 21.54 21.79 63,474
07/25/2013 21.81 21.9 21.4 21.83 55,377
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?