Quantcast

Historical Stock Prices

TDIV 
$38.08
*  
0.76
1.96%
Get TDIV Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading TDIV now
Exchange:NASDAQ

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
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 22-DEC-2018 TO 22-MAR-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.
03/22/2019 38.68 38.82 38.05 38.08 162,373
03/21/2019 38.16 38.988 38.0004 38.84 155,266
03/20/2019 38.48 38.62 38.1901 38.34 99,018
03/19/2019 38.67 38.7514 38.3501 38.46 291,719
03/18/2019 38.38 38.57 38.295 38.51 80,495
03/15/2019 37.94 38.44 37.94 38.36 76,971
03/14/2019 37.8 37.85 37.7006 37.77 40,634
03/13/2019 37.74 37.9599 37.62 37.8 126,284
03/12/2019 37.55 37.725 37.45 37.59 69,581
03/11/2019 36.92 37.4967 36.92 37.44 87,563
03/08/2019 36.43 36.78 36.33 36.78 82,986
03/07/2019 37 37.0089 36.66 36.76 74,667
03/06/2019 37.3 37.3 37.035 37.05 47,031
03/05/2019 37.36 37.36 37.17 37.29 234,484
03/04/2019 37.61 37.645 37 37.37 147,377
03/01/2019 37.66 37.66 37.26 37.47 48,991
02/28/2019 37.38 37.47 37.28 37.4 124,462
02/27/2019 37.55 37.56 37.27 37.54 50,893
02/26/2019 37.59 37.77 37.59 37.63 91,250
02/25/2019 37.73 37.8528 37.63 37.65 64,729
02/22/2019 37.25 37.4963 37.18 37.45 146,907
02/21/2019 37.08 37.2 36.9 37.01 100,477
02/20/2019 37.03 37.25 37.01 37.11 89,327
02/19/2019 36.86 37.1 36.85 36.98 76,573
02/15/2019 36.77 36.95 36.72 36.95 179,295
02/14/2019 36.49 36.75 36.49 36.58 92,136
02/13/2019 36.71 36.79 36.55 36.6 125,326
02/12/2019 36.28 36.5999 36.28 36.57 218,620
02/11/2019 36.15 36.25 36.02 36.08 47,725
02/08/2019 35.64 36.019 35.64 36.019 76,286
02/07/2019 36.2 36.2599 35.72 35.91 483,065
02/06/2019 36.28 36.559 36.28 36.45 106,197
02/05/2019 36.06 36.31 36.06 36.1966 53,698
02/04/2019 35.74 35.98 35.6331 35.97 121,563
02/01/2019 35.62 35.8845 35.56 35.69 178,499
01/31/2019 35.49 35.66 35.37 35.59 77,603
01/30/2019 35.23 35.6223 35.02 35.48 53,158
01/29/2019 35.15 35.22 34.86 34.9 62,583
01/28/2019 34.81 35.15 34.8 35.1 85,881
01/25/2019 35.19 35.41 35.09 35.29 166,225
01/24/2019 34.74 35.0874 34.74 35 64,904
01/23/2019 34.59 34.824 34.3 34.6 130,163
01/22/2019 34.69 34.69 34.08 34.37 183,909
01/18/2019 34.48 34.9709 34.48 34.855 80,640
01/17/2019 34.05 34.53 34 34.37 105,259
01/16/2019 34.34 34.45 34.17 34.22 92,835
01/15/2019 34.03 34.3594 34.025 34.25 133,646
01/14/2019 34.03 34.09 33.92 33.94 77,530
01/11/2019 34.11 34.435 34.0204 34.35 47,919
01/10/2019 33.84 34.2389 33.74 34.21 162,522
01/09/2019 33.79 34.1899 33.7 33.99 96,691
01/08/2019 33.73 33.845 33.3921 33.71 160,355
01/07/2019 33.14 33.7174 33.13 33.46 80,640
01/04/2019 32.49 33.2672 32.49 33.13 307,967
01/03/2019 32.8 32.8 31.98 32.03 66,880
01/02/2019 32.62 33.4296 32.5 33.29 348,998
12/31/2018 33.24 33.3 32.9 33.16 154,522
12/28/2018 33.13 33.4599 32.7975 32.96 161,837
12/27/2018 32.26 32.95 31.8101 32.95 384,357
12/26/2018 31.34 32.73 31.0756 32.73 224,731
12/24/2018 31.79 31.946 31.2 31.2 108,759
*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