Quantcast

Historical Stock Prices

(ETF)
TLEH 
$28.49
*  
0.28
0.99%
Get TLEH Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading TLEH 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 17-MAY-2018 TO 17-AUG-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.
08/17/2018 28.12 28.49 28.12 28.49 2,285
08/16/2018 28.49 28.6499 28.21 28.21 786,339
08/15/2018 28.822 28.822 28.822 28.822 00
08/14/2018 28.822 28.822 28.822 28.822 598
08/13/2018 28.81 28.949 28.714 28.714 1,672
08/10/2018 29.149 29.16 29.003 29.003 1,421
08/09/2018 29.5188 29.5188 29.5188 29.5188 134
08/08/2018 29.21 29.295 29.21 29.2667 1,265
08/07/2018 29.4026 29.45 29.4026 29.445 448
08/06/2018 29.12 29.1379 29.12 29.1379 487
08/03/2018 29.26 29.26 29.26 29.26 3,040
08/02/2018 28.81 29.17 28.81 29.17 479
08/01/2018 29.46 29.46 29.46 29.46 00
07/31/2018 29.46 29.46 29.46 29.46 211
07/30/2018 29.3307 29.3307 29.3307 29.3307 00
07/27/2018 29.4404 29.4404 29.3307 29.3307 642
07/26/2018 29.3506 29.3506 29.3506 29.3506 376
07/25/2018 29.18 29.18 29.18 29.18 284
07/24/2018 29.2601 29.2601 29.19 29.257 914
07/23/2018 28.8965 28.8965 28.8965 28.8965 299
07/20/2018 28.9999 28.9999 28.9412 28.9501 1,024
07/19/2018 28.75 28.75 28.69 28.69 580
07/18/2018 28.8501 28.98 28.8501 28.98 715
07/17/2018 28.97 28.985 28.97 28.985 1,252
07/16/2018 28.84 28.84 28.74 28.7568 1,299
07/13/2018 28.9269 29 28.9269 29 1,167
07/12/2018 28.93 28.93 28.92 28.92 704
07/11/2018 28.7399 28.7399 28.6352 28.6352 459
07/10/2018 28.84 28.88 28.8302 28.88 1,776
07/09/2018 28.97 29.01 28.9 28.996 2,223
07/06/2018 28.4595 28.4595 28.4595 28.4595 00
07/05/2018 28.48 28.6199 28.4595 28.4595 5,239
07/03/2018 28.6799 28.6799 28.635 28.635 532
07/02/2018 28.9206 28.9206 28.9206 28.9206 00
06/29/2018 28.92 28.975 28.92 28.9206 4,260
06/28/2018 28.41 28.41 28.37 28.37 1,110
06/27/2018 28.601 28.601 28.4 28.4 1,831
06/26/2018 28.91 29 28.91 29 772
06/25/2018 29.018 29.018 28.97 28.97 467
06/22/2018 29.2665 29.2665 29.2665 29.2665 272
06/21/2018 29.43 29.43 29.23 29.23 1,004
06/20/2018 29.68 29.765 29.68 29.75 1,132
06/19/2018 29.5701 29.6038 29.5701 29.6038 718
06/18/2018 30.115 30.115 30.115 30.115 00
06/15/2018 30.19 30.22 30.115 30.115 3,718
06/14/2018 30.6425 30.6425 30.47 30.53 884
06/13/2018 30.631 30.6695 30.631 30.6695 759
06/12/2018 30.8312 30.8312 30.8312 30.8312 420
06/11/2018 30.93 30.93 30.81 30.81 3,456
06/08/2018 30.9382 30.97 30.9382 30.946 641
06/07/2018 31.11 31.11 30.93 30.93 1,683
06/06/2018 30.8504 30.8504 30.8504 30.8504 00
06/05/2018 30.9102 30.9102 30.8504 30.8504 895
06/04/2018 30.951 30.951 30.951 30.951 350
06/01/2018 30.5033 30.5033 30.5033 30.5033 00
05/31/2018 30.48 30.5033 30.4503 30.5033 1,284
05/30/2018 30.4581 30.55 30.4581 30.55 672
05/29/2018 30.2702 30.33 30.2702 30.33 2,571
05/25/2018 30.745 30.745 30.745 30.745 00
05/24/2018 30.745 30.745 30.745 30.745 217
05/23/2018 30.7614 30.9546 30.7614 30.9546 558
05/22/2018 31.0328 31.0328 30.8907 30.8907 697
05/21/2018 31.0648 31.0648 30.89 30.89 730
05/18/2018 30.926 30.926 30.77 30.78 2,840
05/17/2018 31.0201 31.0201 30.9 30.9 685
*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