Historical Stock Prices

(ETF)
TYD 
$53.05
*  
0.4399
0.82%
Get TYD Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading TYD 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 53.21 53.3 53.04 53.05 2,662
09/22/2016 52.7313 53.4899 52.7313 53.4899 1,009
09/21/2016 52.23 52.23 52.23 52.23 303
09/20/2016 52.64 52.64 52.64 52.64 200
09/19/2016 52.69 52.69 52.45 52.49 1,872
09/16/2016 52.6 52.6 52.6 52.6 00
09/15/2016 53.32 53.32 52.48 52.6 798
09/14/2016 52.4287 52.56 52.4287 52.56 601
09/13/2016 51.96 51.96 51.94 51.95 14,715
09/12/2016 52.4101 52.55 52.35 52.44 15,218
09/09/2016 52.56 52.56 52.4017 52.4017 415
09/08/2016 54.21 54.21 54.21 54.21 00
09/07/2016 54.21 54.21 54.21 54.21 1,444
09/06/2016 53.84 54.08 53.84 53.969 11,315
09/02/2016 53.25 53.25 53.25 53.25 00
09/01/2016 53.25 53.25 53.25 53.25 1,002
08/31/2016 53.59 53.602 53.58 53.6 3,676
08/30/2016 53.15 53.15 53.15 53.15 00
08/29/2016 53.15 53.15 53.15 53.15 00
08/26/2016 53.51 53.51 53.15 53.15 1,949
08/25/2016 53.9601 53.9601 53.9601 53.9601 00
08/24/2016 53.9601 53.9601 53.9601 53.9601 110
08/23/2016 53.9 53.9 53.9 53.9 194
08/22/2016 53.965 53.965 53.965 53.965 00
08/19/2016 53.91 53.965 53.42 53.965 403
08/18/2016 53.6197 53.6197 53.6197 53.6197 00
08/17/2016 53.6197 53.6197 53.6197 53.6197 00
08/16/2016 53.44 53.6197 53.44 53.6197 303
08/15/2016 54.104 54.104 53.79 53.79 534
08/12/2016 54.72 54.72 54.72 54.72 150
08/11/2016 54.6882 54.6882 54.6882 54.6882 00
08/10/2016 54.6 54.6882 54.6 54.6882 346
08/09/2016 52.8001 53.81 52.8001 53.81 476
08/08/2016 52.7858 53.919 52.7858 53.915 2,222
08/05/2016 54.26 54.26 53.9312 54.1456 2,067
08/04/2016 55.2465 55.2465 55.08 55.08 687
08/03/2016 54.55 54.55 54.1 54.1 2,302
08/02/2016 54.13 54.53 54.13 54.49 837
08/01/2016 55.1723 55.1838 54.67 54.94 11,246
07/29/2016 52.7 55.415 52.45 55.3471 6,883
07/28/2016 56.108 56.108 53.402 54.2153 986
07/27/2016 52.5 56.6 52.5 55.04 5,338
07/26/2016 53.9 53.9 53.9 53.9 00
07/25/2016 53.86 54.42 53.77 53.9 1,572
07/22/2016 54.3457 54.3457 54.01 54.01 1,055
07/21/2016 53.99 54.2 53.99 54.2 607
07/20/2016 53.19 53.79 52.68 53.79 2,169
07/19/2016 53.9 54.1 53.9 54.08 3,047
07/18/2016 53.566 53.567 53.54 53.567 1,742
07/15/2016 54.66 54.66 54 54 2,251
07/14/2016 55.24 55.24 54.28 54.54 2,671
07/13/2016 54.93 55.24 54.93 55.11 28,952
07/12/2016 54.8 54.8 53.82 54.38 494
07/11/2016 57 57 55.41 55.41 5,533
07/08/2016 53.4 56.58 53.4 56.3563 4,109
07/07/2016 55.78 58.66 53.82 53.82 3,688
07/06/2016 56.62 57.5 56.1481 56.1956 5,455
07/05/2016 57.29 57.29 56.09 56.4802 10,556
07/01/2016 55.94 55.94 55.09 55.69 9,641
06/30/2016 55.08 57.3799 54.71 54.71 6,592
06/29/2016 55.4 55.4 54.99 54.99 553
06/28/2016 55.2905 55.2905 55.2905 55.2905 00
06/27/2016 55 56.86 55 55.2905 961
06/24/2016 53 54.875 53 53.8 6,110
06/23/2016 52.0901 52.0901 52.0901 52.0901 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?