Quantcast

Historical Stock Prices

TUSA 
$34.2643
*  
0.2828
0.82%
Get TUSA Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading TUSA now
Exchange:NASDAQ

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 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 34.1323 34.3156 34.1323 34.2643 1,518
04/17/2019 34.5471 34.5471 34.5471 34.5471 00
04/16/2019 34.5471 34.5471 34.5471 34.5471 310
04/15/2019 34.3868 34.3868 34.3868 34.3868 537
04/12/2019 34.55 34.55 34.4631 34.4631 2,140
04/11/2019 34.3048 34.3048 34.2 34.21 1,781
04/10/2019 34.134 34.2 34.134 34.2 1,058
04/09/2019 34.165 34.165 34.165 34.165 00
04/08/2019 33.99 34.1883 33.99 34.165 1,463
04/05/2019 34.35 34.35 34.2338 34.2484 1,944
04/04/2019 33.945 33.945 33.84 33.94 4,160
04/03/2019 34 34 33.92 33.938 1,036
04/02/2019 33.83 33.83 33.7161 33.7306 1,293
04/01/2019 33.6829 33.77 33.6829 33.76 1,524
03/29/2019 33.41 33.41 33.3822 33.3822 756
03/28/2019 32.86 33.23 32.86 33.23 16,151
03/27/2019 33.099 33.15 32.87 32.95 3,854
03/26/2019 33.213 33.23 32.96 33 2,422
03/25/2019 32.648 32.84 32.648 32.84 426
03/22/2019 33.3301 33.3301 32.91 32.91 983
03/21/2019 33.6001 33.69 33.6001 33.6846 1,080
03/20/2019 33.23 33.5418 33.16 33.5418 2,654
03/19/2019 33.8413 33.8413 33.7199 33.72 867
03/18/2019 33.6 33.6908 33.49 33.61 3,018
03/15/2019 33.51 33.6121 33.4 33.4 2,551
03/14/2019 33.3776 33.3776 33.31 33.3304 2,319
03/13/2019 33.5 33.5 33.4753 33.4753 738
03/12/2019 33.21 33.239 33.2 33.239 912
03/11/2019 32.65 32.65 32.65 32.65 00
03/08/2019 32.6426 32.65 32.5601 32.65 568
03/07/2019 33.21 33.21 33.21 33.21 00
03/06/2019 33.76 33.76 33.1501 33.21 2,099
03/05/2019 33.5216 33.5674 33.5216 33.5674 854
03/04/2019 33.8 33.8 33.27 33.44 4,008
03/01/2019 33.6858 33.789 33.6858 33.789 1,096
02/28/2019 33.64 33.6541 33.59 33.59 2,465
02/27/2019 33.6 33.6 33.6 33.6 659
02/26/2019 33.8599 33.8831 33.74 33.74 1,218
02/25/2019 34.0216 34.11 33.8984 33.8984 40,160
02/22/2019 33.6052 33.6052 33.6052 33.6052 00
02/21/2019 33.71 33.71 33.6052 33.6052 1,604
02/20/2019 33.7867 33.82 33.7867 33.82 742
02/19/2019 33.49 33.7474 33.49 33.7248 1,766
02/15/2019 33.5246 33.5246 33.4974 33.4974 269
02/14/2019 33.1624 33.2578 33.1624 33.2578 1,242
02/13/2019 33.1 33.2317 33.09 33.1524 2,995
02/12/2019 32.8 33.069 32.8 33.06 3,209
02/11/2019 32.67 32.77 32.5 32.6138 21,809
02/08/2019 32.5581 32.5581 32.5581 32.5581 1,514
02/07/2019 32.23 32.41 32.23 32.41 2,111
02/06/2019 32.6682 32.6682 32.6682 32.6682 211
02/05/2019 32.6488 32.7881 32.6488 32.6713 1,365
02/04/2019 32.4412 32.72 32.4412 32.5748 4,375
02/01/2019 32.5021 32.5021 32.5021 32.5021 438
01/31/2019 32.3453 32.3453 32.22 32.22 2,008
01/30/2019 32.2585 32.2585 32.2585 32.2585 490
01/29/2019 31.86 31.86 31.74 31.85 994
01/28/2019 31.7736 31.7736 31.7736 31.7736 303
01/25/2019 31.8724 31.8724 31.83 31.83 2,083
01/24/2019 31.482 31.5 31.46 31.46 497
01/23/2019 31.714 31.714 31.2 31.355 4,222
01/22/2019 31.89 31.89 31.32 31.34 1,136
01/18/2019 31.85 31.8537 31.79 31.79 911
*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