Quantcast

Historical Stock Prices

TDF 
$18.47
*  
0.27
1.44%
Get TDF Alerts
*Delayed - data as of Jun. 14, 2019  -  Find a broker to begin trading TDF now
Exchange:NYSE

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-MAR-2019 TO 14-JUN-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.
06/14/2019 18.65 18.6552 18.44 18.47 28,704
06/13/2019 18.64 18.74 18.6311 18.74 38,814
06/12/2019 18.65 18.66 18.59 18.6 18,182
06/11/2019 18.65 18.79 18.65 18.74 42,893
06/10/2019 18.51 18.53 18.4 18.52 54,940
06/07/2019 18.52 18.52 18.26 18.34 69,524
06/06/2019 18.28 18.3669 18.28 18.34 23,281
06/05/2019 18.51 18.52 18.35 18.35 47,274
06/04/2019 18.25 18.7599 18.199 18.54 158,640
06/03/2019 18.24 18.3247 18.21 18.27 24,782
05/31/2019 18.08 18.23 18.08 18.16 21,273
05/30/2019 18.31 18.33 18.23 18.28 68,918
05/29/2019 18.25 18.37 18.25 18.37 41,530
05/28/2019 18.5 18.56 18.27 18.27 92,478
05/24/2019 18.41 18.4864 18.3 18.39 133,321
05/23/2019 18.5 18.5641 18.395 18.43 93,857
05/22/2019 18.81 18.86 18.59 18.76 74,517
05/21/2019 18.89 18.97 18.82 18.92 45,145
05/20/2019 18.94 19.02 18.88 18.89 39,899
05/17/2019 19.19 19.41 18.88 19.13 80,543
05/16/2019 19.33 19.49 19.33 19.42 53,200
05/15/2019 19.35 19.37 19.19 19.26 46,893
05/14/2019 19.32 19.5 19.32 19.36 59,047
05/13/2019 19.41 19.4962 19.1 19.26 60,506
05/10/2019 19.53 19.7636 19.52 19.68 59,374
05/09/2019 19.7 19.7 19.37 19.63 94,758
05/08/2019 19.96 20.11 19.93 19.94 72,003
05/07/2019 20.24 20.51 19.8 20.02 229,457
05/06/2019 20.2 20.5518 20.02 20.52 57,615
05/03/2019 20.53 20.86 20.53 20.78 27,445
05/02/2019 20.47 20.649 20.47 20.5228 28,887
05/01/2019 20.59 20.59 20.44 20.5 72,289
04/30/2019 20.5 20.58 20.5 20.5 30,870
04/29/2019 20.7 20.73 20.5 20.55 58,348
04/26/2019 20.77 20.8 20.71 20.73 32,640
04/25/2019 20.67 20.82 20.58 20.77 52,278
04/24/2019 20.7 20.75 20.6767 20.72 23,251
04/23/2019 20.65 20.84 20.65 20.71 41,313
04/22/2019 20.73 20.75 20.53 20.75 64,268
04/18/2019 20.66 20.78 20.621 20.73 29,540
04/17/2019 20.64 20.8 20.54 20.57 39,043
04/16/2019 20.65 20.65 20.51 20.62 30,095
04/15/2019 20.4 20.45 20.3 20.45 70,094
04/12/2019 20.38 20.5 20.38 20.49 36,350
04/11/2019 20.31 20.31 20.23 20.28 36,120
04/10/2019 20.33 20.46 20.33 20.43 20,330
04/09/2019 20.36 20.4236 20.3 20.3 22,570
04/08/2019 20.5 20.5 20.29 20.36 49,437
04/05/2019 20.48 20.67 20.42 20.64 46,870
04/04/2019 20.32 20.46 20.3 20.38 34,307
04/03/2019 20.3 20.3782 20.23 20.32 22,973
04/02/2019 20.14 20.23 20.12 20.17 37,131
04/01/2019 20.05 20.3 20.02 20.22 51,455
03/29/2019 19.8 19.98 19.8 19.88 82,079
03/28/2019 19.46 19.64 19.41 19.59 42,336
03/27/2019 19.44 19.5061 19.38 19.39 40,768
03/26/2019 19.45 19.55 19.39 19.43 87,819
03/25/2019 19.49 19.6 19.42 19.48 174,504
03/22/2019 19.94 19.94 19.58 19.61 95,993
03/21/2019 19.85 20.08 19.82 20.08 44,755
03/20/2019 19.77 20.06 19.77 19.92 54,879
03/19/2019 19.87 19.91 19.74 19.88 55,273
03/18/2019 19.67 19.83 19.67 19.8 288,421
03/15/2019 19.42 19.629 19.42 19.52 869,737
03/14/2019 19.49 19.5 19.22 19.25 220,572
*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