Quantcast

Historical Stock Prices

TAC 
$7.05
*  
0.21
2.89%
Get TAC Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading TAC now
Exchange:NYSE
Industry: Public Utilities
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 7.33 7.33 7.03 7.05 270,123
04/17/2019 7.15 7.33 7.15 7.26 151,100
04/16/2019 7.3 7.33 7.14 7.19 120,824
04/15/2019 7.35 7.39 7.23 7.26 103,203
04/12/2019 7.4 7.42 7.28 7.35 106,656
04/11/2019 7.42 7.42 7.33 7.37 96,515
04/10/2019 7.38 7.5 7.34 7.41 135,121
04/09/2019 7.4 7.46 7.35 7.38 124,956
04/08/2019 7.4 7.44 7.33 7.4 155,379
04/05/2019 7.4 7.45 7.28 7.36 160,340
04/04/2019 7.46 7.49 7.39 7.41 116,411
04/03/2019 7.47 7.51 7.32 7.46 150,911
04/02/2019 7.46 7.61 7.42 7.49 226,923
04/01/2019 7.36 7.49 7.27 7.47 207,617
03/29/2019 7.43 7.45 7.23 7.34 166,135
03/28/2019 7.37 7.48 7.281 7.39 202,065
03/27/2019 7.13 7.34 7.03 7.32 197,345
03/26/2019 7.22 7.22 7.06 7.11 226,250
03/25/2019 6.9 7.17 6.9 7.06 304,068
03/22/2019 6.78 6.84 6.68 6.75 134,210
03/21/2019 6.81 6.95 6.76 6.83 144,128
03/20/2019 6.75 6.94 6.67 6.87 260,199
03/19/2019 6.76 6.81 6.67 6.74 244,689
03/18/2019 6.22 6.68 6.22 6.66 406,786
03/15/2019 6.27 6.33 6.17 6.22 226,030
03/14/2019 6.11 6.3 6.11 6.3 242,619
03/13/2019 6.23 6.26 6.18 6.18 120,106
03/12/2019 6.09 6.23 6.09 6.22 139,483
03/11/2019 6.08 6.16 6.06 6.08 72,018
03/08/2019 6 6.1 5.995 6.07 125,618
03/07/2019 6.16 6.16 5.97 6.04 326,468
03/06/2019 6.03 6.2 5.99 6.15 147,477
03/05/2019 6.08 6.08 5.94 6.01 151,482
03/04/2019 6.07 6.1 5.89 6.03 128,750
03/01/2019 6.05 6.17 6.03 6.07 83,729
02/28/2019 6.15 6.29 6.08 6.09 321,832
02/27/2019 5.77 6.37 5.74 6.3 706,736
02/26/2019 5.66 6.02 5.66 5.92 322,019
02/25/2019 5.72 5.73 5.64 5.71 66,701
02/22/2019 5.73 5.77 5.6895 5.74 93,238
02/21/2019 5.7 5.8 5.7 5.73 165,168
02/20/2019 5.77 5.77 5.7 5.73 191,815
02/19/2019 5.65 5.77 5.65 5.74 132,595
02/15/2019 5.65 5.76 5.65 5.7 70,399
02/14/2019 5.49 5.68 5.4707 5.65 43,474
02/13/2019 5.69 5.79 5.54 5.55 205,215
02/12/2019 5.63 5.68 5.59 5.645 95,892
02/11/2019 5.57 5.6 5.56 5.59 103,098
02/08/2019 5.55 5.57 5.48 5.54 33,555
02/07/2019 5.52 5.57 5.46 5.56 35,224
02/06/2019 5.55 5.6 5.55 5.58 53,174
02/05/2019 5.6 5.61 5.53 5.58 60,765
02/04/2019 5.6 5.65 5.55 5.58 85,383
02/01/2019 5.49 5.69 5.47 5.69 209,947
01/31/2019 5.43 5.49 5.36 5.48 53,389
01/30/2019 5.32 5.43 5.31 5.4 58,434
01/29/2019 5.28 5.38 5.28 5.32 44,556
01/28/2019 5.29 5.38 5.2384 5.28 29,378
01/25/2019 5.36 5.36 5.23 5.3 46,180
01/24/2019 5.24 5.33 5.19 5.3 81,903
01/23/2019 5.25 5.36 5.1 5.27 147,676
01/22/2019 4.89 5.07 4.89 5.01 122,473
01/18/2019 4.83 4.93 4.83 4.88 30,194
*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?



Smart Portfolio