Thai Fund, Inc. (The) Historical Stock Prices

TTF 
$7.27
*  
0.13
1.82%
Get TTF Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading TTF now
Exchange: NYSE

Community Rating:
View:    TTF Pre-Market
 
 
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 02-SEP-2014 TO 02-SEP-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  7.25  7.31  7.2101  7.27 15,739
09/02/2015 7.31 7.31 7.2101 7.27 15,739
09/01/2015 7.07 7.2 7.07 7.14 63,777
08/31/2015 7.25 7.26 7.2 7.24 7,313
08/28/2015 7.19 7.25 7.14 7.25 11,492
08/27/2015 6.99 7.328 6.99 7.25 84,013
08/26/2015 6.9673 7.16 6.68 7.04 64,322
08/25/2015 7.07 7.07 6.8 6.8293 28,548
08/24/2015 6.51 6.96 6.51 6.78 44,649
08/21/2015 7.15 7.15 6.81 7.04 62,705
08/20/2015 7.22 7.245 7.14 7.15 23,182
08/19/2015 7.22 7.29 7.21 7.23 12,458
08/18/2015 7.24 7.29 7.2 7.28 65,608
08/17/2015 7.43 7.43 7.36 7.3699 8,296
08/14/2015 7.49 7.52 7.48 7.49 13,268
08/13/2015 7.29 7.47 7.29 7.42 8,319
08/12/2015 7.32 7.36 7.28 7.34 9,681
08/11/2015 7.41 7.46 7.35 7.46 13,663
08/10/2015 7.52 7.6 7.471 7.54 22,381
08/07/2015 7.5 7.53 7.4904 7.505 9,429
08/06/2015 7.56 7.56 7.45 7.56 14,425
08/05/2015 7.69 7.69 7.585 7.6 5,098
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
05/01/2015 8.65 8.67 8.62 8.66 4,561
04/30/2015 8.65 8.67 8.63 8.63 16,019
04/29/2015 8.7 8.74 8.66 8.7 20,024
04/28/2015 8.84 8.84 8.79 8.83 10,000
04/27/2015 8.9 8.95 8.89 8.92 47,369
04/24/2015 9.0225 9.0225 8.91 8.95 13,683
04/23/2015 8.95 9.04 8.95 9.03 13,996
04/22/2015 8.95 9.04 8.95 9.02 19,054
04/21/2015 9.04 9.1 9.04 9.05 11,860
04/20/2015 8.91 9 8.91 8.9601 7,697
04/17/2015 9.02 9.05 8.99 9.04 2,338
04/16/2015 9.01 9.11 9.01 9.1 32,609
04/15/2015 8.9 9 8.9 8.9999 21,720
04/14/2015 8.91 8.99 8.91 8.99 11,004
04/13/2015 8.95 8.98 8.9 8.9 7,722
04/10/2015 8.95 8.9868 8.95 8.98 16,267
04/09/2015 8.89 8.9699 8.89 8.9699 13,702
04/08/2015 8.88 8.95 8.87 8.94 7,770
04/07/2015 8.95 9.01 8.95 8.99 66,824
04/06/2015 8.954 8.98 8.94 8.95 53,150
04/02/2015 8.86 8.97 8.86 8.96 12,607
04/01/2015 8.8 8.89 8.8 8.85 10,755
03/31/2015 8.7 8.77 8.7 8.72 13,562
03/30/2015 8.66 8.76 8.66 8.7 18,467
03/27/2015 8.71 8.75 8.71 8.73 21,623
03/26/2015 8.72 8.72 8.65 8.7 19,263
03/25/2015 8.78 8.78 8.6798 8.71 36,324
03/24/2015 8.81 8.81 8.77 8.78 24,004
03/23/2015 8.81 8.87 8.76 8.87 23,772
03/20/2015 8.79 8.867 8.79 8.82 18,812
03/19/2015 8.68 8.7899 8.68 8.77 16,628
03/18/2015 8.68 8.79 8.66 8.78 50,585
03/17/2015 8.69 8.73 8.69 8.69 29,134
03/16/2015 8.72 8.74 8.67 8.7232 30,219
03/13/2015 8.82 8.82 8.75 8.78 23,837
03/12/2015 8.87 8.87 8.816 8.83 18,105
03/11/2015 8.83 8.868 8.8201 8.84 4,227
03/10/2015 8.85 8.85 8.76 8.8 58,274
03/09/2015 9.02 9.06 9.011 9.0599 12,456
03/06/2015 9.06 9.08 8.96 9 19,859
03/05/2015 9.01 9.1 9.01 9.03 38,178
03/04/2015 9.1 9.1 8.97 9.0001 6,492
03/03/2015 9.09 9.1101 9.05 9.1 39,989
03/02/2015 9.14 9.15 9.09 9.1299 25,496
02/27/2015 9.11 9.18 9.11 9.17 11,546
02/26/2015 9.1096 9.12 9.08 9.1184 29,853
02/25/2015 9.12 9.12 9.05 9.12 36,821
02/24/2015 9.06 9.19 9.06 9.19 26,663
02/23/2015 9.08 9.1 9 9.0228 35,817
02/20/2015 9.03 9.12 9.02 9.1 32,410
02/19/2015 9.04 9.0699 9.02 9.02 36,382
02/18/2015 8.99 9.06 8.99 9.06 90,844
02/17/2015 9.06 9.06 8.97 8.99 49,774
02/13/2015 9.26 9.26 9.18 9.18 21,246
02/12/2015 9.2 9.26 9.16 9.21 64,793
02/11/2015 9.2 9.2104 9.16 9.16 13,327
02/10/2015 9.21 9.21 9.1101 9.15 33,778
02/09/2015 9.2 9.25 9.18 9.21 50,574
02/06/2015 9.26 9.3 9.21 9.22 20,128
02/05/2015 9.23 9.31 9.16 9.31 31,471
02/04/2015 9.38 9.39 9.19 9.23 25,101
02/03/2015 9.41 9.53 9.39 9.5 50,925
02/02/2015 9.35 9.35 9.23 9.35 29,286
01/30/2015 9.29 9.35 9.23 9.28 35,782
01/29/2015 9.39 9.41 9.3345 9.37 24,462
01/28/2015 9.33 9.4499 9.33 9.36 29,907
01/27/2015 9.3 9.3744 9.3 9.32 13,029
01/26/2015 9.29 9.43 9.26 9.37 41,039
01/23/2015 9.24 9.3799 9.24 9.33 230,123
01/22/2015 9.31 9.34 9.16 9.33 82,561
01/21/2015 9.19 9.23 9.131 9.16 92,537
01/20/2015 9.39 9.44 9.1 9.19 115,616
01/16/2015 9.13 9.42 9.09 9.34 432,582
01/15/2015 11.9 11.975 11.71 11.94 85,206
01/14/2015 11.7 11.79 11.63 11.77 37,849
01/13/2015 11.75 11.897 11.75 11.76 17,350
01/12/2015 11.81 11.81 11.64 11.73 48,999
01/09/2015 11.96 11.96 11.79 11.88 34,634
01/08/2015 11.95 11.98 11.91 11.94 133,590
01/07/2015 11.67 11.84 11.61 11.79 128,512
01/06/2015 11.5 11.6 11.3815 11.48 33,786
01/05/2015 11.48 11.5965 11.3701 11.48 23,205
01/02/2015 11.77 11.83 11.61 11.65 28,419
12/31/2014 11.83 11.8469 11.789 11.789 12,838
12/30/2014 11.8 11.89 11.76 11.76 15,689
12/29/2014 11.8 11.8724 11.8 11.81 20,564
12/26/2014 11.91 11.91 11.82 11.86 12,906
12/24/2014 11.94 12.0089 11.93 11.93 7,416
12/23/2014 11.85 12.06 11.8 12.06 50,285
12/22/2014 11.97 12.06 11.91 11.99 35,568
12/19/2014 11.99 11.99 11.82 11.87 17,655
12/18/2014 11.96 12.04 11.86 12.01 23,584
12/17/2014 11.46 11.88 11.46 11.8 16,745
12/16/2014 11.59 11.7 11.52 11.53 26,762
12/15/2014 11.83 11.898 11.55 11.67 28,689
12/12/2014 11.99 12.0999 11.87 11.95 19,628
12/11/2014 12.35 12.35 12.03 12.09 190,300
12/10/2014 12.1 12.6 12.1 12.51 413,942
12/09/2014 12.13 12.25 12.05 12.1177 32,402
12/08/2014 12.11 12.38 12.11 12.25 25,894
12/05/2014 12.35 12.38 12.33 12.35 10,947
12/04/2014 12.44 12.44 12.3699 12.39 18,017
12/03/2014 12.34 12.389 12.3301 12.379 7,699
12/02/2014 12.341 12.39 12.34 12.39 18,869
12/01/2014 12.33 12.36 12.29 12.31 67,608
11/28/2014 12.34 12.34 12.22 12.33 39,826
11/26/2014 12.32 12.35 12.31 12.34 17,484
11/25/2014 12.31 12.416 12.26 12.29 34,587
11/24/2014 12.32 12.33 12.219 12.27 66,549
11/21/2014 12.17 12.36 12.17 12.34 23,624
11/20/2014 12.05 12.07 12.02 12.07 25,289
11/19/2014 12.09 12.19 12.08 12.1716 26,122
11/18/2014 12.09 12.2 12.09 12.18 24,923
11/17/2014 12.1 12.11 12.0001 12.05 34,446
11/14/2014 12.14 12.2 12.06 12.2 37,326
11/13/2014 11.99 12.1 11.99 12.1 28,611
11/12/2014 11.9 11.94 11.9 11.94 21,483
11/11/2014 11.93 11.97 11.9235 11.97 15,480
11/10/2014 11.93 11.99 11.914 11.93 37,659
11/07/2014 12 12.118 12 12.11 17,422
11/06/2014 11.95 12 11.95 11.97 19,890
11/05/2014 12.05 12.06 11.94 12.01 26,884
11/04/2014 12.1 12.14 12.04 12.07 59,862
11/03/2014 12.12 12.12 12.05 12.09 14,061
10/31/2014 12.12 12.22 12.12 12.1601 34,328
10/30/2014 12 12.1 12 12.1 7,245
10/29/2014 12.07 12.09 11.9548 12.05 26,098
10/28/2014 11.95 12.13 11.95 12.11 24,065
10/27/2014 11.86 11.948 11.86 11.93 40,675
10/24/2014 11.85 11.985 11.85 11.94 48,318
10/23/2014 11.93 11.93 11.76 11.85 24,746
10/22/2014 11.89 11.92 11.8 11.84 22,029
10/21/2014 11.83 11.8901 11.78 11.86 25,690
10/20/2014 11.76 11.86 11.76 11.83 23,242
10/17/2014 11.76 11.842 11.721 11.79 55,242
10/16/2014 11.7 11.7818 11.59 11.76 15,106
10/15/2014 11.85 11.9 11.6632 11.9 61,668
10/14/2014 11.97 12 11.88 11.92 34,621
10/13/2014 11.94 11.99 11.86 11.86 20,087
10/10/2014 11.93 11.94 11.79 11.88 47,262
10/09/2014 12.13 12.13 11.96 12.0329 59,925
10/08/2014 11.86 12.1 11.81 12.1 25,566
10/07/2014 12 12 11.8 11.826 105,829
10/06/2014 12.1 12.1 11.97 12 70,149
10/03/2014 12.16 12.16 12.06 12.09 46,692
10/02/2014 12.14 12.2 12.03 12.16 112,795
10/01/2014 12.22 12.26 12.16 12.16 60,153
09/30/2014 12.19 12.29 12.1 12.29 67,754
09/29/2014 12.31 12.31 12.15 12.26 100,187
09/26/2014 12.29 12.34 12.29 12.31 29,569
09/25/2014 12.35 12.35 12.28 12.3202 39,918
09/24/2014 12.28 12.46 12.28 12.46 17,997
09/23/2014 12.15 12.32 12.15 12.25 44,481
09/22/2014 12.33 12.37 12.2 12.22 47,949
09/19/2014 12.4 12.4 12.26 12.3 16,055
09/18/2014 12.28 12.3899 12.2503 12.31 55,898
09/17/2014 12.31 12.32 12.19 12.19 43,678
09/16/2014 12.2 12.37 12.15 12.3 57,769
09/15/2014 12.17 12.28 12.021 12.23 32,562
09/12/2014 12.33 12.34 12.24 12.25 46,546
09/11/2014 12.33 12.43 12.32 12.33 39,542
09/10/2014 12.38 12.45 12.38 12.43 26,929
09/09/2014 12.47 12.5 12.4 12.4 84,765
09/08/2014 12.44 12.56 12.44 12.52 39,121
09/05/2014 12.43 12.6 12.4 12.6 92,878
09/04/2014 12.37 12.5 12.37 12.43 103,040
09/03/2014 12.41 12.4499 12.36 12.4 33,300
09/02/2014 12.28 12.33 12.25 12.29 35,538
*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?