Historical Stock Prices

TZF 
$68.72
*  
unch
unch
Get TZF Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading TZF now
Exchange: NYSE
Industry: Finance
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: 1 Year, From 28-AUG-2014 TO 28-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.
08/28/2015 68.72 68.72 68.72 68.72 00
08/27/2015 68.72 68.72 68.72 68.72 00
08/26/2015 68.72 68.72 68.72 68.72 00
08/25/2015 68.72 68.72 68.72 68.72 00
08/24/2015 68.72 68.72 68.72 68.72 00
08/21/2015 68.72 68.72 68.72 68.72 00
08/20/2015 68.72 68.72 68.72 68.72 00
08/19/2015 68.72 68.72 68.72 68.72 00
08/18/2015 68.72 68.72 68.72 68.72 00
08/17/2015 68.72 68.72 68.72 68.72 00
08/14/2015 68.72 68.72 68.72 68.72 625
08/13/2015 65 65 65 65 00
08/12/2015 65 65 65 65 00
08/11/2015 65 65 65 65 00
08/10/2015 65 65 65 65 00
08/07/2015 65 65 65 65 00
08/06/2015 65 65 65 65 00
08/05/2015 65 65 65 65 00
08/04/2015 65 65 65 65 00
08/03/2015 65 65 65 65 00
07/31/2015 65 65 65 65 00
07/30/2015 65 65 65 65 164
07/29/2015 70 70 70 70 00
07/28/2015 70 70 70 70 00
07/27/2015 70 70 70 70 00
07/24/2015 70 70 70 70 322
07/23/2015 90 90 80.08 80.08 636
07/22/2015 70 70 68.72 68.72 955
07/21/2015 53.69 53.69 53.69 53.69 00
07/20/2015 54.75 54.75 53.69 53.69 218
07/17/2015 41.95 41.95 41.95 41.95 00
07/16/2015 41.95 41.95 41.95 41.95 00
07/15/2015 41.95 41.95 41.95 41.95 00
07/14/2015 42.75 42.75 39.25 41.95 1,435
07/13/2015 35.25 35.25 35.25 35.25 00
07/10/2015 35.25 35.25 35.25 35.25 00
07/09/2015 35.25 35.25 35.25 35.25 00
07/08/2015 35.25 35.25 35.25 35.25 00
07/07/2015 35.25 35.25 35.25 35.25 00
07/06/2015 35.25 35.25 35.25 35.25 00
07/02/2015 35.25 35.25 35.25 35.25 00
07/01/2015 35.25 35.25 35.25 35.25 00
06/30/2015 35.25 35.25 35.25 35.25 00
06/29/2015 35.25 35.25 35.25 35.25 190
06/26/2015 35.2 35.2 35.2 35.2 00
06/25/2015 35.2 35.2 35.2 35.2 00
06/24/2015 35.2 35.2 35.2 35.2 00
06/23/2015 35.2 35.2 35.2 35.2 00
06/22/2015 35.2 35.2 35.2 35.2 00
06/19/2015 35.2 35.2 35.2 35.2 150
06/18/2015 32 32 32 32 00
06/17/2015 32 32 32 32 319
06/16/2015 31.9 31.9 31.9 31.9 00
06/15/2015 31.9 31.9 31.9 31.9 00
06/12/2015 31.9 31.9 31.9 31.9 00
06/11/2015 31.9 31.9 31.9 31.9 00
06/10/2015 31.9 31.9 31.9 31.9 00
06/09/2015 31.9 31.9 31.9 31.9 00
06/08/2015 31.9 31.9 31.9 31.9 00
06/05/2015 31.9 31.9 31.9 31.9 00
06/04/2015 31.9 31.9 31.9 31.9 00
06/03/2015 31.9 31.9 31.9 31.9 00
06/02/2015 32.5 32.97 31.9 31.9 667
06/01/2015 29.15 29.15 29.15 29.15 00
05/29/2015 29.15 29.15 29.15 29.15 00
05/28/2015 29.15 29.15 29.15 29.15 267
05/27/2015 34.1 34.1 34.1 34.1 00
05/26/2015 34.1 34.1 34.1 34.1 00
05/22/2015 34.1 34.1 34.1 34.1 00
05/21/2015 34.1 34.1 34.1 34.1 00
05/20/2015 34.1 34.1 34.1 34.1 00
05/19/2015 34.1 34.1 34.1 34.1 616
05/18/2015 37 37 37 37 673
05/15/2015 34 34 34 34 00
05/14/2015 34 34 34 34 00
05/13/2015 34 34 34 34 00
05/12/2015 34 34 34 34 00
05/11/2015 34 34 34 34 00
05/08/2015 34 34 34 34 00
05/07/2015 34 34 34 34 00
05/06/2015 34 34 34 34 00
05/05/2015 34 34 34 34 00
05/04/2015 34 34 34 34 00
05/01/2015 34 34 34 34 00
04/30/2015 30.25 34 30.25 34 4,450
04/29/2015 35 35 35 35 00
04/28/2015 35 35 35 35 00
04/27/2015 35 35 35 35 00
04/24/2015 37.75 37.75 35 35 260
04/23/2015 32 32 32 32 00
04/22/2015 32 32 32 32 00
04/21/2015 32 32 32 32 00
04/20/2015 32 32 32 32 684
04/17/2015 32 32 32 32 100
04/16/2015 32 32 32 32 00
04/15/2015 32 32 32 32 00
04/14/2015 32 32 32 32 00
04/13/2015 32 32 32 32 00
04/10/2015 32 32 32 32 00
04/09/2015 32 32 32 32 00
04/08/2015 32 32 32 32 00
04/07/2015 32 32 32 32 00
04/06/2015 32 32 32 32 258
04/02/2015 28.95 28.95 28.95 28.95 00
04/01/2015 28.95 28.95 28.95 28.95 00
03/31/2015 28.95 28.95 28.95 28.95 00
03/30/2015 28.95 28.95 28.95 28.95 00
03/27/2015 28.95 28.95 28.95 28.95 00
03/26/2015 28.95 28.95 28.95 28.95 00
03/25/2015 28.95 28.95 28.95 28.95 00
03/24/2015 28.95 28.95 28.95 28.95 00
03/23/2015 28.95 28.95 28.95 28.95 00
03/20/2015 28.95 28.95 28.95 28.95 00
03/19/2015 28.95 28.95 28.95 28.95 00
03/18/2015 28.95 28.95 28.95 28.95 00
03/17/2015 28.95 28.95 28.95 28.95 00
03/16/2015 28.95 28.95 28.95 28.95 100
03/13/2015 32 32 32 32 00
03/12/2015 32 32 32 32 00
03/11/2015 32 32 32 32 00
03/10/2015 32 32 32 32 00
03/09/2015 32 32 32 32 00
03/06/2015 32 32 32 32 00
03/05/2015 32 32 32 32 00
03/04/2015 32 32 32 32 100
03/03/2015 32 32 32 32 00
03/02/2015 32 32 32 32 00
02/27/2015 32 32 32 32 00
02/26/2015 32 32 32 32 00
02/25/2015 32 32 32 32 00
02/24/2015 32 32 32 32 00
02/23/2015 32 32 32 32 00
02/20/2015 32 32 32 32 00
02/19/2015 32 32 32 32 00
02/18/2015 32 32 32 32 00
02/17/2015 32 32 32 32 312
02/13/2015 34.44 34.45 34.44 34.45 405
02/12/2015 33.24 33.24 33.24 33.24 00
02/11/2015 33.24 33.24 33.24 33.24 300
02/10/2015 30.38 30.38 30.38 30.38 00
02/09/2015 30.38 30.38 30.38 30.38 00
02/06/2015 30.38 30.38 30.38 30.38 00
02/05/2015 32.096 32.096 30.376 30.38 845
02/04/2015 29 29 29 29 00
02/03/2015 29 29 29 29 00
02/02/2015 36.25 37.37 29 29 1,416
01/30/2015 29.2 29.2 29.2 29.2 00
01/29/2015 29.2 29.2 29.2 29.2 00
01/28/2015 29.2 29.2 29.2 29.2 00
01/27/2015 29.2 29.2 29.2 29.2 00
01/26/2015 29.2 29.2 29.2 29.2 00
01/23/2015 29.209 29.209 29.2 29.2 279
01/22/2015 34.45 34.45 34.45 34.45 00
01/21/2015 34.45 34.45 34.45 34.45 00
01/20/2015 34.45 34.45 34.45 34.45 00
01/16/2015 34.45 34.45 34.45 34.45 00
01/15/2015 34.45 34.45 34.45 34.45 00
01/14/2015 34.45 34.45 34.45 34.45 100
01/13/2015 34.45 34.45 34.45 34.45 223
01/12/2015 31.4975 31.4975 31.4975 31.4975 00
01/09/2015 31.4975 31.4975 31.4975 31.4975 00
01/08/2015 31.4975 31.4975 31.4975 31.4975 00
01/07/2015 31.4975 31.4975 31.4975 31.4975 00
01/06/2015 31.4975 31.4975 31.4975 31.4975 300
01/05/2015 29 29 29 29 00
01/02/2015 29 29 29 29 00
12/31/2014 29 29 29 29 00
12/30/2014 29 29 29 29 00
12/29/2014 29 29 29 29 00
12/26/2014 29 29 29 29 00
12/24/2014 29 29 29 29 00
12/23/2014 29 29 29 29 00
12/22/2014 29 29 29 29 00
12/19/2014 30.8 30.8 29 29 400
12/18/2014 28.85 28.85 28.85 28.85 00
12/17/2014 28.85 28.85 28.85 28.85 00
12/16/2014 28.85 28.85 28.85 28.85 00
12/15/2014 28.85 28.85 28.85 28.85 00
12/12/2014 28.85 28.85 28.85 28.85 00
12/11/2014 28.85 28.85 28.85 28.85 00
12/10/2014 28.85 28.85 28.85 28.85 00
12/09/2014 28.85 28.85 28.85 28.85 00
12/08/2014 28.85 28.85 28.85 28.85 00
12/05/2014 28.85 28.85 28.85 28.85 300
12/04/2014 29.75 29.75 29.75 29.75 00
12/03/2014 29.75 29.75 29.75 29.75 00
12/02/2014 29.05 29.75 29.05 29.75 742
12/01/2014 33 33 33 33 00
11/28/2014 33 33 33 33 00
11/26/2014 33 33 33 33 00
11/25/2014 33 33 33 33 00
11/24/2014 33 33 33 33 554
11/21/2014 35.111 35.111 35.111 35.111 00
11/20/2014 35.111 35.111 35.111 35.111 558
11/19/2014 28 28 28 28 00
11/18/2014 28 28 28 28 00
11/17/2014 28 28 28 28 00
11/14/2014 28 28 28 28 00
11/13/2014 28 28 28 28 00
11/12/2014 28 28 28 28 00
11/11/2014 28 28 28 28 00
11/10/2014 28 28 28 28 00
11/07/2014 28 28 28 28 00
11/06/2014 28 28 27.99 28 2,776
11/05/2014 30 30 30 30 00
11/04/2014 30 30 30 30 00
11/03/2014 30 30 30 30 255
10/31/2014 40 40 40 40 00
10/30/2014 40 40 40 40 00
10/29/2014 40 40 40 40 00
10/28/2014 40 40 40 40 00
10/27/2014 40 40 40 40 00
10/24/2014 40 40 40 40 00
10/23/2014 40 40 40 40 00
10/22/2014 40 40 40 40 00
10/21/2014 40 40 40 40 00
10/20/2014 40 40 40 40 00
10/17/2014 40 40 40 40 00
10/16/2014 40 40 40 40 00
10/15/2014 40 40 40 40 00
10/14/2014 40 40 40 40 00
10/13/2014 40 40 40 40 00
10/10/2014 40 40 40 40 00
10/09/2014 40 40 40 40 00
10/08/2014 40 40 40 40 00
10/07/2014 40 40 40 40 00
10/06/2014 46 46 40 40 1,013
10/03/2014 50 50 50 50 307
10/02/2014 51 51.0001 51 51.0001 396
10/01/2014 57.077 57.077 57.077 57.077 170
09/30/2014 52.5 56.2 52.5 53 1,219
09/29/2014 40.52 50.2 40.52 50.2 1,372
09/26/2014 38.9 40.62 38.9 40.62 200
09/25/2014 37 37 37 37 100
09/24/2014 36.5 36.5 36.5 36.5 00
09/23/2014 36.5 36.5 35.05 36.5 318
09/22/2014 29.87 45.35 29.87 38.39 5,026
09/19/2014 28.304 28.304 28.304 28.304 00
09/18/2014 28.304 28.304 28.304 28.304 00
09/17/2014 28.304 28.304 28.304 28.304 00
09/16/2014 28.304 28.304 28.304 28.304 00
09/15/2014 28.304 28.304 28.304 28.304 00
09/12/2014 28.304 28.304 28.304 28.304 00
09/11/2014 28.304 28.304 28.304 28.304 170
09/10/2014 27.02 27.02 27.02 27.02 00
09/09/2014 27.02 27.02 27.02 27.02 00
09/08/2014 27.02 27.02 27.02 27.02 00
09/05/2014 32.84 32.84 27.02 27.02 553
09/04/2014 34.86 34.86 34.86 34.86 00
09/03/2014 34.86 34.86 34.86 34.86 00
09/02/2014 34.86 34.86 34.86 34.86 00
08/29/2014 34.86 34.86 34.86 34.86 00
08/28/2014 34.86 34.86 34.86 34.86 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?