Quantcast

Historical Stock Prices

TDE 
$22.835
*  
0.125
0.55%
Get TDE Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading TDE 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 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 22.71 23.2606 22.71 22.835 30,811
12/13/2018 23.14 23.1938 22.5 22.71 19,712
12/12/2018 23.07 23.4958 23.07 23.09 16,480
12/11/2018 23.33 23.33 23.0501 23.2386 15,578
12/10/2018 23.2 23.506 23.2 23.2 13,750
12/07/2018 23.06 23.55 23.06 23.55 16,726
12/06/2018 23.24 23.24 22.63 23.1281 24,413
12/04/2018 23.8128 23.8128 23.25 23.26 17,933
12/03/2018 23.77 23.9076 23.77 23.81 15,231
11/30/2018 23.97 23.97 23.52 23.79 11,472
11/29/2018 23.86 24.05 23.7 23.99 12,574
11/28/2018 23.85 24.032 23.69 24.032 14,738
11/27/2018 23.77 23.8331 23.66 23.78 15,557
11/26/2018 24.01 24.01 23.77 23.77 9,601
11/23/2018 24 24 23.93 23.95 3,089
11/21/2018 23.86 24.05 23.825 24 7,506
11/20/2018 24.03 24.03 23.7139 23.97 11,540
11/19/2018 24.3299 24.3299 24.03 24.03 9,437
11/16/2018 24.26 24.26 24.13 24.16 4,135
11/15/2018 24.37 24.45 24.2 24.2 25,147
11/14/2018 24.41 24.44 24.33 24.37 13,337
11/13/2018 24.4 24.4 24.32 24.3599 8,821
11/12/2018 24.75 24.85 24.75 24.84 6,387
11/09/2018 24.7 24.7332 24.6716 24.69 2,303
11/08/2018 24.83 24.85 24.65 24.7492 15,251
11/07/2018 24.9 25.0391 24.61 24.74 31,292
11/06/2018 24.95 25.043 24.83 24.84 11,335
11/05/2018 25 25.0499 24.94 25.002 5,992
11/02/2018 24.92 25.01 24.92 24.96 5,300
11/01/2018 24.94 25.031 24.8198 24.9924 7,598
10/31/2018 24.63 24.95 24.63 24.95 17,464
10/30/2018 24.77 24.77 24.59 24.7648 11,003
10/29/2018 24.7995 24.8196 24.7 24.7 10,617
10/26/2018 24.95 24.954 24.4765 24.76 14,027
10/25/2018 24.851 24.95 24.84 24.95 7,159
10/24/2018 24.91 24.91 24.77 24.8201 6,496
10/23/2018 24.76 24.95 24.62 24.95 15,646
10/22/2018 24.87 25.04 24.85 24.8788 4,764
10/19/2018 24.7 24.94 24.63 24.94 14,015
10/18/2018 24.65 24.76 24.55 24.73 10,806
10/17/2018 24.674 24.7 24.5 24.7 8,389
10/16/2018 24.18 24.8058 24.18 24.7 31,405
10/15/2018 24.23 24.2516 24.17 24.19 12,095
10/12/2018 24.29 24.4225 24.14 24.17 16,421
10/11/2018 24.52 24.52 24.1878 24.1878 6,788
10/10/2018 24.4 24.54 24.081 24.54 17,658
10/09/2018 24.47 24.48 24.29 24.3 13,080
10/08/2018 24.22 24.4575 24.19 24.32 8,990
10/05/2018 24.3 24.6465 24.1352 24.3149 17,668
10/04/2018 24.7962 24.7962 24.211 24.31 16,432
10/03/2018 24.8 24.8637 24.2 24.5233 31,532
10/02/2018 24.8584 24.8978 24.62 24.6572 13,810
10/01/2018 25.12 25.12 24.77 24.81 20,379
09/28/2018 25.0499 25.075 25.0301 25.075 6,750
09/27/2018 25.02 25.0699 25.02 25.053 4,617
09/26/2018 25.03 25.15 25.0213 25.0547 1,427
09/25/2018 24.961 25.1452 24.96 25.1452 10,132
09/24/2018 24.986 25.0889 24.95 25.0889 13,489
09/21/2018 25.11 25.159 25 25.03 7,961
09/20/2018 24.96 25.19 24.96 24.98 10,389
09/19/2018 25.0894 25.0894 24.99 25.01 9,784
09/18/2018 25.085 25.19 24.98 25.15 11,177
09/17/2018 25 25.09 24.97 25.01 10,703
09/14/2018 25.06 25.13 25.0401 25.0501 6,023
*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