Quantcast

Historical Stock Prices

(ETF)
TDTT 
$23.855
*  
0.065
0.27%
Get TDTT Alerts
*Delayed - data as of Nov. 16, 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
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 16-AUG-2018 TO 16-NOV-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.
11/16/2018 23.86 23.88 23.84 23.855 406,082
11/15/2018 23.8 23.81 23.78 23.79 131,159
11/14/2018 23.76 23.8067 23.76 23.77 97,279
11/13/2018 23.76 23.77 23.75 23.77 86,729
11/12/2018 23.73 23.8 23.73 23.76 97,131
11/09/2018 23.74 23.75 23.73 23.73 274,817
11/08/2018 23.75 23.75 23.71 23.71 355,392
11/07/2018 23.754 23.76 23.73 23.74 93,778
11/06/2018 23.75 23.76 23.73 23.73 103,926
11/05/2018 23.75 23.77 23.75 23.755 151,960
11/02/2018 23.75 23.75 23.73 23.73 110,521
11/01/2018 23.77 23.79 23.76 23.77 181,766
10/31/2018 23.82 23.83 23.79 23.79 89,118
10/30/2018 23.86 23.86 23.83 23.83 610,287
10/29/2018 23.89 23.89 23.86 23.87 135,698
10/26/2018 23.845 23.8985 23.84 23.89 123,787
10/25/2018 23.84 23.85 23.8 23.81 260,391
10/24/2018 23.84 23.86 23.83 23.85 144,463
10/23/2018 23.84 23.85 23.8 23.8 176,023
10/22/2018 23.83 23.83 23.8 23.8 162,322
10/19/2018 23.82 23.84 23.8079 23.82 125,580
10/18/2018 23.82 23.845 23.81 23.82 150,776
10/17/2018 23.85 23.86 23.82 23.82 157,194
10/16/2018 23.85 23.87 23.84 23.86 160,878
10/15/2018 23.86 23.87 23.85 23.85 225,343
10/12/2018 23.86 23.8768 23.85 23.86 180,710
10/11/2018 23.86 23.87 23.84 23.865 128,519
10/10/2018 23.86 23.875 23.84 23.87 85,659
10/09/2018 23.87 23.8725 23.86 23.86 100,414
10/08/2018 23.83 23.86 23.83 23.86 79,935
10/05/2018 23.87 23.88 23.84 23.86 76,853
10/04/2018 23.89 23.8961 23.86 23.875 173,836
10/03/2018 23.93 23.94 23.89 23.9 138,240
10/02/2018 23.947 23.97 23.94 23.95 186,693
10/01/2018 23.95 23.95 23.93 23.935 284,634
09/28/2018 23.9537 23.9701 23.95 23.95 95,128
09/27/2018 23.94 23.95 23.94 23.94 326,707
09/26/2018 23.926 24 23.92 23.94 170,105
09/25/2018 23.94 23.94 23.91 23.92 320,908
09/24/2018 23.94 23.945 23.92 23.93 338,104
09/21/2018 23.925 23.94 23.92 23.925 288,868
09/20/2018 23.94 23.945 23.91 23.92 236,810
09/19/2018 23.93 23.935 23.91 23.92 232,204
09/18/2018 23.95 23.9598 23.92 23.925 146,220
09/17/2018 23.94 23.96 23.94 23.945 238,838
09/14/2018 23.945 23.9599 23.94 23.94 182,870
09/13/2018 23.99 23.99 23.96 23.96 275,052
09/12/2018 24 24.02 23.99 23.995 265,143
09/11/2018 24 24 23.98 23.985 320,369
09/10/2018 24.007 24.03 24 24 110,434
09/07/2018 24.03 24.03 24 24.02 154,866
09/06/2018 24.07 24.07 24.04 24.05 139,560
09/05/2018 24.05 24.06 24.03 24.03 204,939
09/04/2018 24.08 24.08 24.04 24.05 227,287
08/31/2018 24.14 24.14 24.1 24.1 130,027
08/30/2018 24.103 24.12 24.1 24.11 134,694
08/29/2018 24.11 24.11 24.08 24.085 225,358
08/28/2018 24.12 24.12 24.09 24.09 137,409
08/27/2018 24.14 24.14 24.11 24.11 125,817
08/24/2018 24.119 24.1436 24.119 24.13 227,950
08/23/2018 24.12 24.14 24.12 24.12 209,120
08/22/2018 24.12 24.13 24.115 24.12 234,297
08/21/2018 24.09 24.1 24.08 24.085 276,932
08/20/2018 24.1 24.11 24.08 24.1 115,414
08/17/2018 24.07 24.09 24.06 24.06 249,657
08/16/2018 24.09 24.09 24.05 24.06 98,250
*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