Historical Stock Prices

(ETF)
TYO 
$13.17
*  
0.01
0.08%
Get TYO Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading TYO 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 12.93 13.2 12.93 13.17 9,507
09/22/2016 13.5 13.5 12.8825 13.18 13,665
09/21/2016 13.62 13.62 13.2425 13.41 7,251
09/20/2016 13.41 13.55 13.17 13.55 5,004
09/19/2016 13.57 13.57 13.38 13.47 10,487
09/16/2016 13.15 13.4825 13.15 13.4425 9,370
09/15/2016 13.35 13.549 13.35 13.41 4,312
09/14/2016 13.57 13.57 13.25 13.4001 15,832
09/13/2016 13.04 13.5999 13.04 13.5527 11,522
09/12/2016 13.59 13.849 13.3182 13.3182 26,958
09/09/2016 13.75 13.75 13.36 13.6499 12,220
09/08/2016 12.8364 13.29 12.8364 13.29 458
09/07/2016 13.03 13.03 12.83 13.01 594
09/06/2016 13.39 13.644 13.04 13.07 9,070
09/02/2016 13.28 13.32 13.28 13.3 5,199
09/01/2016 13.25 13.31 13.17 13.17 2,194
08/31/2016 13.22 13.22 13.2 13.2 4,687
08/30/2016 13.203 13.22 13.17 13.17 2,552
08/29/2016 13.3 13.4699 13.25 13.28 9,732
08/26/2016 13.5 13.5 12.79 13.45 14,191
08/25/2016 13.29 13.5 13.29 13.46 3,112
08/24/2016 13.219 13.219 13.1248 13.1248 2,230
08/23/2016 13.1201 13.18 13.12 13.18 3,378
08/22/2016 13.0401 13.26 13.0401 13.1018 8,404
08/19/2016 13.12 13.5 13.12 13.25 8,182
08/18/2016 12.74 13.01 12.7 13 12,972
08/17/2016 13.25 13.31 13.19 13.19 9,786
08/16/2016 13.1 13.26 12.85 13.19 14,569
08/15/2016 13.18 13.18 13.096 13.096 408
08/12/2016 13.0701 13.0701 13.0701 13.0701 00
08/11/2016 12.955 13.1 12.8001 13.0701 8,494
08/10/2016 12.79 13.05 12.79 13.05 5,718
08/09/2016 13.18 13.18 12.9078 13.02 2,728
08/08/2016 13.12 13.12 13.12 13.12 675
08/05/2016 12.6301 13.17 12.6301 12.99 10,351
08/04/2016 13.1059 13.1059 13.1059 13.1059 00
08/03/2016 12.95 13.1059 12.95 13.1059 495
08/02/2016 12.71 13.15 12.7 13.15 2,272
08/01/2016 12.78 12.9472 12.78 12.843 2,861
07/29/2016 13.1 13.3417 12.711 12.89 5,541
07/28/2016 13.4999 13.5 13.1 13.1 1,381
07/27/2016 13.544 13.544 13 13.0409 11,252
07/26/2016 13.02 13.02 13.02 13.02 263
07/25/2016 13.04 13.274 13.01 13.02 4,964
07/22/2016 13.4799 13.4799 13.1912 13.1912 8,509
07/21/2016 13.24 13.3325 13.23 13.23 4,941
07/20/2016 13.11 13.29 13.11 13.24 2,213
07/19/2016 13.37 13.37 13.076 13.22 12,009
07/18/2016 13.09 13.4188 13.09 13.27 6,906
07/15/2016 13.94 13.94 13.14 13.2978 5,563
07/14/2016 12.98 13.48 12.7201 13.21 59,481
07/13/2016 12.96 13.16 12.71 12.81 34,821
07/12/2016 12.92 13.2 12.845 12.985 42,878
07/11/2016 12.87 12.91 12.63 12.76 14,971
07/08/2016 12.65 12.9 12.63 12.63 28,645
07/07/2016 12.8 12.92 12.7 12.71 22,410
07/06/2016 12.68 12.9249 12.601 12.81 10,020
07/05/2016 12.65 12.88 12.65 12.8 12,081
07/01/2016 12.94 13.09 12.77 12.8725 20,672
06/30/2016 13 13.3099 12.9501 12.9501 3,282
06/29/2016 12.97 13.02 12.94 13 13,696
06/28/2016 13.065 13.32 12.8201 12.9342 13,225
06/27/2016 13.02 13.1635 12.86 13.12 16,094
06/24/2016 13.27 13.457 13.24 13.28 27,080
06/23/2016 13.6325 13.78 13.54 13.6 2,601
*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?