Quantcast

Historical Stock Prices

TDJ 
$25.22
*  
0.08
0.32%
Get TDJ Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading TDJ 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 25.24 25.3 25.18 25.22 14,758
04/17/2019 25.279 25.3 25.2 25.3 6,041
04/16/2019 25.26 25.32 25.22 25.28 24,164
04/15/2019 25.3 25.3 25.21 25.26 12,823
04/12/2019 25.39 25.4501 25.15 25.32 17,149
04/11/2019 25.42 25.42 25.3279 25.37 6,542
04/10/2019 25.39 25.45 25.34 25.37 10,969
04/09/2019 25.39 25.4 25.31 25.34 6,402
04/08/2019 25.53 25.54 25.4 25.4 5,687
04/05/2019 25.36 25.56 25.2901 25.44 27,056
04/04/2019 25.29 25.48 25.29 25.42 21,638
04/03/2019 25.34 25.44 25.3 25.39 12,765
04/02/2019 25.27 25.37 25.1447 25.36 20,805
04/01/2019 25.02 25.3 25.0113 25.3 22,361
03/29/2019 25.01 25.13 24.93 24.93 117,706
03/28/2019 25.03 25.079 24.95 24.99 44,609
03/27/2019 25.13 25.26 24.98 25.01 21,737
03/26/2019 25.05 25.226 25.04 25.14 20,626
03/25/2019 25.11 25.1664 25.05 25.05 10,281
03/22/2019 25.26 25.29 25.03 25.21 28,985
03/21/2019 25.05 25.3 25.05 25.21 12,688
03/20/2019 25.15 25.1999 24.98 25.01 17,653
03/19/2019 25.35 25.35 25.15 25.16 5,890
03/18/2019 25.34 25.45 25.2 25.2 10,187
03/15/2019 25.51 25.51 25.21 25.21 21,247
03/14/2019 25.37 25.5299 25.35 25.35 15,171
03/13/2019 25.41 25.55 25.3615 25.5 11,868
03/12/2019 25.76 25.79 25.7 25.79 5,510
03/11/2019 25.84 25.95 25.65 25.76 19,674
03/08/2019 25.89 25.89 25.8 25.889 2,665
03/07/2019 25.974 26.01 25.87 25.87 12,499
03/06/2019 25.96 25.99 25.9 25.99 20,108
03/05/2019 25.91 26 25.86 26 34,114
03/04/2019 26.005 26.0084 25.85 25.9 17,909
03/01/2019 26.06 26.15 25.91 26.06 83,976
02/28/2019 25.38 26.14 25.32 26.04 191,900
02/27/2019 25.22 25.4 25.201 25.4 29,314
02/26/2019 25.12 25.28 25.1 25.27 13,010
02/25/2019 25.18 25.25 25.04 25.25 21,119
02/22/2019 25.2 25.2 25.08 25.1192 13,252
02/21/2019 25.23 25.25 25.2 25.21 3,861
02/20/2019 25.25 25.28 25.2 25.26 6,426
02/19/2019 25.1 25.27 25.06 25.27 6,003
02/15/2019 25.1 25.17 25 25.07 19,998
02/14/2019 24.96 25.13 24.96 25.07 10,534
02/13/2019 25.11 25.14 25 25.14 8,329
02/12/2019 24.84 25.12 24.82 25.11 24,808
02/11/2019 24.75 24.89 24.5638 24.82 19,161
02/08/2019 24.75 24.9 24.57 24.9 19,499
02/07/2019 24.84 24.84 24.34 24.54 11,522
02/06/2019 24.87 24.949 24.6078 24.8117 20,457
02/05/2019 24.86 25.1657 24.85 24.9 15,815
02/04/2019 24.99 24.99 24.83 24.85 12,241
02/01/2019 24.06 25.15 24.06 24.96 76,804
01/31/2019 25.347 25.46 24.81 24.81 106,510
01/30/2019 25.2 25.36 25.2 25.345 23,826
01/29/2019 25.4 25.4002 25.2 25.2 7,494
01/28/2019 25.3 25.39 25.15 25.31 28,638
01/25/2019 25.27 25.36 25.25 25.25 16,552
01/24/2019 25.21 25.39 25.1513 25.3 39,819
01/23/2019 25.1 25.27 25.05 25.27 22,470
01/22/2019 25.18 25.18 25 25.06 22,262
01/18/2019 25.05 25.2599 24.9865 25.23 34,821
*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