Quantcast

Historical Stock Prices

(ETF)
TFLO 
$50.3
*  
0.0054
0.01%
Get TFLO Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading TFLO 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 19-JUL-2018 TO 19-OCT-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.
10/19/2018 50.31 50.31 50.2901 50.3 63,620
10/18/2018 50.27 50.31 50.27 50.3054 39,781
10/17/2018 50.27 50.29 50.26 50.29 202,015
10/16/2018 50.29 50.29 50.26 50.275 133,803
10/15/2018 50.29 50.29 50.27 50.28 43,809
10/12/2018 50.29 50.29 50.2697 50.29 166,321
10/11/2018 50.29 50.29 50.26 50.285 341,476
10/10/2018 50.256 50.28 50.25 50.28 170,451
10/09/2018 50.27 50.27 50.24 50.24 102,337
10/08/2018 50.27 50.27 50.26 50.26 32,559
10/05/2018 50.25 50.27 50.24 50.265 85,027
10/04/2018 50.26 50.28 50.24 50.24 123,708
10/03/2018 50.24 50.26 50.23 50.26 47,497
10/02/2018 50.25 50.25 50.23 50.245 18,321
10/01/2018 50.248 50.25 50.2301 50.245 22,399
09/28/2018 50.33 50.33 50.31 50.315 23,931
09/27/2018 50.32 50.32 50.3 50.31 57,550
09/26/2018 50.31 50.31 50.29 50.303 464,694
09/25/2018 50.2906 50.31 50.2897 50.3 101,633
09/24/2018 50.31 50.31 50.28 50.28 98,042
09/21/2018 50.29 50.3 50.2802 50.2884 42,022
09/20/2018 50.3 50.3 50.27 50.29 98,773
09/19/2018 50.29 50.29 50.2768 50.285 45,281
09/18/2018 50.28 50.29 50.26 50.29 221,993
09/17/2018 50.26 50.27 50.26 50.27 50,971
09/14/2018 50.29 50.29 50.26 50.29 9,501
09/13/2018 50.27 50.28 50.26 50.28 93,571
09/12/2018 50.27 50.27 50.25 50.26 35,108
09/11/2018 50.27 50.27 50.25 50.27 32,890
09/10/2018 50.27 50.27 50.24 50.26 61,741
09/07/2018 50.26 50.26 50.246 50.255 44,901
09/06/2018 50.26 50.26 50.24 50.26 61,257
09/05/2018 50.25 50.25 50.2407 50.245 32,289
09/04/2018 50.25 50.25 50.24 50.24 18,714
08/31/2018 50.34 50.34 50.31 50.33 85,500
08/30/2018 50.31 50.32 50.3 50.32 37,171
08/29/2018 50.31 50.32 50.29 50.31 344,957
08/28/2018 50.32 50.32 50.3 50.31 20,695
08/27/2018 50.31 50.31 50.29 50.3098 88,925
08/24/2018 50.305 50.31 50.292 50.305 43,490
08/23/2018 50.3 50.31 50.29 50.3049 38,511
08/22/2018 50.29 50.3 50.28 50.3 30,259
08/21/2018 50.28 50.29 50.27 50.285 55,546
08/20/2018 50.29 50.29 50.26 50.29 88,300
08/17/2018 50.27 50.28 50.26 50.28 98,140
08/16/2018 50.2792 50.29 50.26 50.29 20,119
08/15/2018 50.29 50.29 50.23 50.2756 150,451
08/14/2018 50.28 50.28 50.26 50.26 26,384
08/13/2018 50.28 50.28 50.25 50.275 23,323
08/10/2018 50.27 50.28 50.25 50.27 28,678
08/09/2018 50.27 50.27 50.25 50.27 32,040
08/08/2018 50.26 50.27 50.25 50.26 47,205
08/07/2018 50.26 50.27 50.24 50.25 87,606
08/06/2018 50.27 50.27 50.25 50.26 95,530
08/03/2018 50.25 50.26 50.242 50.2472 21,879
08/02/2018 50.25 50.26 50.22 50.25 180,561
08/01/2018 50.24 50.25 50.23 50.23 42,773
07/31/2018 50.3 50.31 50.28 50.31 26,305
07/30/2018 50.28 50.28 50.27 50.28 35,561
07/27/2018 50.32 50.32 50.2878 50.3 6,995
07/26/2018 50.287 50.31 50.28 50.31 26,098
07/25/2018 50.32 50.32 50.28 50.28 33,344
07/24/2018 50.3 50.3 50.28 50.3 68,072
07/23/2018 50.33 50.33 50.28 50.29 53,362
07/20/2018 50.3 50.3 50.28 50.29 32,791
07/19/2018 50.29 50.29 50.28 50.29 22,402
*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