Quantcast

Historical Stock Prices

(ETF)
TDTT 
$24.14
*  
0.02
0.08%
Get TDTT Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading TDTT now


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

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

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-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.
07/20/2018 24.18 24.18 24.14 24.14 276,948
07/19/2018 24.13 24.17 24.13 24.16 873,139
07/18/2018 24.17 24.17 24.13 24.13 805,756
07/17/2018 24.19 24.19 24.15 24.17 545,588
07/16/2018 24.19 24.19 24.16 24.17 583,774
07/13/2018 24.19 24.23 24.19 24.22 347,106
07/12/2018 24.2 24.2 24.17 24.19 62,504
07/11/2018 24.24 24.24 24.1948 24.21 72,585
07/10/2018 24.23 24.24 24.2 24.215 107,166
07/09/2018 24.23 24.24 24.22 24.23 105,366
07/06/2018 24.23 24.25 24.23 24.25 93,018
07/05/2018 24.24 24.24 24.21 24.22 184,899
07/03/2018 24.19 24.23 24.19 24.21 117,637
07/02/2018 24.19 24.2 24.17 24.18 123,872
06/29/2018 24.29 24.3 24.2799 24.3 133,166
06/28/2018 24.29 24.29 24.265 24.27 102,656
06/27/2018 24.28 24.3 24.271 24.3 97,993
06/26/2018 24.24 24.26 24.2325 24.255 134,628
06/25/2018 24.25 24.25 24.221 24.23 49,551
06/22/2018 24.21 24.23 24.2 24.22 139,986
06/21/2018 24.2 24.2 24.18 24.195 60,657
06/20/2018 24.24 24.24 24.175 24.175 67,801
06/19/2018 24.2 24.22 24.2 24.21 133,478
06/18/2018 24.17 24.2 24.17 24.18 108,263
06/15/2018 24.18 24.19 24.16 24.18 107,417
06/14/2018 24.15 24.1734 24.15 24.16 133,421
06/13/2018 24.15 24.17 24.12 24.15 222,509
06/12/2018 24.15 24.17 24.15 24.155 103,373
06/11/2018 24.16 24.18 24.14 24.17 136,512
06/08/2018 24.18 24.2 24.17 24.18 127,195
06/07/2018 24.145 24.215 24.14 24.21 193,987
06/06/2018 24.17 24.175 24.12 24.145 94,278
06/05/2018 24.16 24.2 24.16 24.18 308,561
06/04/2018 24.18 24.18 24.15 24.15 139,285
06/01/2018 24.17 24.2 24.17 24.18 142,109
05/31/2018 24.25 24.299 24.25 24.26 126,696
05/30/2018 24.26 24.28 24.24 24.255 111,244
05/29/2018 24.23 24.3085 24.23 24.28 121,969
05/25/2018 24.22 24.24 24.19 24.19 81,153
05/24/2018 24.19 24.22 24.19 24.19 130,958
05/23/2018 24.185 24.21 24.15 24.18 153,099
05/22/2018 24.17 24.17 24.14 24.15 122,440
05/21/2018 24.14 24.17 24.13 24.165 175,132
05/18/2018 24.12 24.16 24.12 24.15 137,414
05/17/2018 24.12 24.15 24.11 24.11 313,380
05/16/2018 24.14 24.14 24.12 24.125 104,065
05/15/2018 24.15 24.15 24.13 24.14 54,096
05/14/2018 24.19 24.19 24.15 24.15 169,763
05/11/2018 24.17 24.1914 24.16 24.185 50,727
05/10/2018 24.17 24.199 24.1601 24.19 151,103
05/09/2018 24.16 24.19 24.16 24.175 57,735
05/08/2018 24.15 24.18 24.15 24.18 244,397
05/07/2018 24.21 24.21 24.19 24.195 103,981
05/04/2018 24.2 24.2 24.18 24.195 49,273
05/03/2018 24.17 24.19 24.17 24.17 257,844
05/02/2018 24.144 24.17 24.13 24.16 111,468
05/01/2018 24.18 24.18 24.12 24.125 128,451
04/30/2018 24.26 24.31 24.26 24.31 344,140
04/27/2018 24.25 24.3 24.25 24.275 119,140
04/26/2018 24.264 24.27 24.24 24.25 122,750
04/25/2018 24.23 24.24 24.22 24.23 115,191
04/24/2018 24.27 24.27 24.23 24.24 319,414
04/23/2018 24.26 24.28 24.25 24.28 139,654
04/20/2018 24.31 24.31 24.275 24.275 94,286
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for TDTT

Research Brokers before you trade

Want to trade FX?

Smart Portfolio