Quantcast

Historical Stock Prices

TLF 
$7.6
*  
0.0222
0.29%
Get TLF Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading TLF now
Exchange:NASDAQ
Industry: Consumer Non-Durables
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

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 7.5802 7.749 7.5796 7.6 1,510
08/16/2018 7.6222 7.6222 7.6222 7.6222 1,059
08/15/2018 7.7499 7.7499 7.638 7.6756 1,729
08/14/2018 7.75 7.75 7.7 7.7 906
08/13/2018 7.7516 7.7516 7.7516 7.7516 00
08/10/2018 7.7516 7.7516 7.7516 7.7516 154
08/09/2018 7.55 7.7 7.55 7.7 714
08/08/2018 7.8 7.8 7.8 7.8 615
08/07/2018 7.85 7.85 7.85 7.85 1,205
08/06/2018 7.77 7.9871 7.7 7.85 3,952
08/03/2018 7.8 7.85 7.5 7.7067 6,477
08/02/2018 7.8 7.8 7.7457 7.8 2,663
08/01/2018 7.9893 7.9893 7.8 7.8 2,731
07/31/2018 8.0101 8.0101 7.75 7.8 3,755
07/30/2018 7.65 7.85 7.65 7.75 3,871
07/27/2018 7.8 7.8 7.7756 7.8 2,614
07/26/2018 7.8 7.8 7.5 7.6 7,579
07/25/2018 7.75 7.75 7.735 7.75 592
07/24/2018 7.8 7.8 7.5501 7.6 2,455
07/23/2018 7.84 7.84 7.84 7.84 00
07/20/2018 7.7501 7.8877 7.7501 7.84 1,652
07/19/2018 7.75 8.045 7.75 7.9 2,097
07/18/2018 7.7682 7.8 7.6998 7.8 1,957
07/17/2018 7.8493 7.8493 7.75 7.75 5,815
07/16/2018 7.501 7.9182 7.501 7.9182 493
07/13/2018 7.69 7.7827 7.6653 7.7827 2,046
07/12/2018 7.59 7.6 7.59 7.6 820
07/11/2018 7.4 7.7443 7.4 7.6 7,856
07/10/2018 7.737 7.8 7.55 7.55 982
07/09/2018 7.7999 7.8 7.7999 7.8 2,789
07/06/2018 7.5737 7.5737 7.5737 7.5737 222
07/05/2018 7.5408 7.6 7.5225 7.6 1,049
07/03/2018 7.6 7.6 7.6 7.6 00
07/02/2018 7.51 7.6 7.51 7.6 1,635
06/29/2018 7.7 7.827 7.7 7.8 933
06/28/2018 7.65 7.8 7.61 7.8 7,130
06/27/2018 7.6787 7.75 7.5 7.65 12,965
06/26/2018 7.9 7.9 7.7277 7.7277 952
06/25/2018 7.7 7.7 7.7 7.7 00
06/22/2018 7.9 7.9 7.557 7.7 5,947
06/21/2018 7.65 7.7 7.6457 7.7 5,608
06/20/2018 7.6999 7.7 7.6784 7.7 668
06/19/2018 7.95 7.95 7.6 7.6 9,355
06/18/2018 7.825 7.825 7.6285 7.7 10,297
06/15/2018 7.79 7.79 7.7 7.7 8,929
06/14/2018 7.5997 7.699 7.5385 7.679 7,254
06/13/2018 7.75 7.75 7.55 7.65 11,196
06/12/2018 7.55 7.75 7.35 7.745 17,648
06/11/2018 7.3 7.55 7.3 7.55 2,210
06/08/2018 7.5 7.6 7.35 7.35 7,028
06/07/2018 7.45 7.55 7.4 7.5 28,643
06/06/2018 7.6 7.732 7.415 7.45 7,660
06/05/2018 7.6 7.95 7.55 7.7 4,885
06/04/2018 7.5 7.55 7.4617 7.55 2,526
06/01/2018 7.436 7.449 7.35 7.35 1,337
05/31/2018 7.55 7.616 7.3 7.3 5,045
05/30/2018 7.638 7.7 7.5 7.55 3,366
05/29/2018 7.65 7.65 7.3716 7.6 3,244
05/25/2018 7.6 7.7 7.6 7.7 494
05/24/2018 7.55 7.6 7.55 7.6 1,502
05/23/2018 7.7 7.7 7.3 7.45 15,996
05/22/2018 7.75 7.838 7.75 7.75 4,321
05/21/2018 7.9 7.9 7.85 7.85 1,820
05/18/2018 7.85 7.855 7.75 7.8 5,899
05/17/2018 7.8 7.85 7.7 7.816 23,324
*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