Quantcast

Historical Stock Prices

(ETF)
TYO 
$14.33
*  
0.07
0.49%
Get TYO Alerts
*Delayed - data as of Dec. 7, 2018  -  Find a broker to begin trading TYO 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 07-SEP-2018 TO 07-DEC-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.
12/07/2018 14.55 14.6583 14.33 14.33 1,432
12/06/2018 14.42 14.6099 14.329 14.4 7,950
12/04/2018 14.88 14.88 14.62 14.62 2,134
12/03/2018 15.25 15.25 14.9001 14.9001 3,372
11/30/2018 15.02 15.02 14.95 14.95 35,164
11/29/2018 15 15.1 15 15.1 18,167
11/28/2018 15.16 15.19 15.03 15.1 13,815
11/27/2018 15.13 15.13 15.13 15.13 00
11/26/2018 15.13 15.13 15.01 15.13 3,335
11/23/2018 15.05 15.14 15.05 15.1147 2,517
11/21/2018 15.2 15.2 15.18 15.18 907
11/20/2018 15.15 15.18 15.1038 15.18 4,145
11/19/2018 15.22 15.22 15.16 15.16 1,458
11/16/2018 15.29 15.29 15.16 15.18 15,092
11/15/2018 15.29 15.34 15.29 15.34 8,098
11/14/2018 15.3363 15.35 15.301 15.35 6,840
11/13/2018 15.38 15.4925 15.38 15.4925 1,928
11/12/2018 15.57 15.63 15.44 15.44 11,528
11/09/2018 15.72 15.72 15.72 15.72 192
11/08/2018 15.745 15.801 15.745 15.781 835
11/07/2018 15.64 15.72 15.62 15.71 17,465
11/06/2018 15.7099 15.71 15.68 15.71 1,845
11/05/2018 15.6768 15.6768 15.6768 15.6768 556
11/02/2018 15.63 15.78 15.6 15.775 17,343
11/01/2018 15.59 15.59 15.5729 15.5729 362
10/31/2018 15.57 15.57 15.5078 15.5311 1,001
10/30/2018 15.34 15.3971 15.28 15.31 1,500
10/29/2018 15.3062 15.4735 15.25 15.3248 4,941
10/26/2018 15.285 15.285 15.211 15.211 1,321
10/25/2018 15.43 15.51 15.3901 15.51 1,951
10/24/2018 15.47 15.475 15.33 15.34 9,141
10/23/2018 15.43 15.56 15.41 15.56 6,064
10/22/2018 15.77 15.77 15.758 15.758 824
10/19/2018 15.7747 15.7747 15.71 15.71 648
10/18/2018 15.81 15.81 15.62 15.68 1,813
10/17/2018 15.591 15.7082 15.59 15.69 3,305
10/16/2018 15.66 15.66 15.6542 15.6542 784
10/15/2018 15.59 15.59 15.59 15.59 186
10/12/2018 15.71 15.71 15.56 15.5826 1,301
10/11/2018 15.74 15.81 15.5805 15.5805 8,400
10/10/2018 15.9 15.9075 15.82 15.82 4,626
10/09/2018 15.99 16.13 15.75 15.8073 20,177
10/08/2018 15.99 15.99 15.8808 15.8808 2,426
10/05/2018 15.85 15.98 15.85 15.87 30,030
10/04/2018 15.76 15.8748 15.73 15.77 8,022
10/03/2018 15.46 15.6696 15.45 15.6145 7,928
10/02/2018 15.2157 15.3791 15.2157 15.34 3,663
10/01/2018 15.44 15.4599 15.3883 15.4599 1,325
09/28/2018 15.52 15.52 15.2456 15.405 3,861
09/27/2018 15.404 15.42 15.33 15.3899 10,041
09/26/2018 15.4765 15.4765 15.4 15.4 1,972
09/25/2018 15.485 15.53 15.475 15.53 3,334
09/24/2018 15.5 15.5 15.39 15.445 3,479
09/21/2018 15.5 15.5 15.3901 15.4028 1,380
09/20/2018 15.43 15.43 15.4 15.4094 2,478
09/19/2018 15.3851 15.46 15.3851 15.42 18,215
09/18/2018 15.25 15.3801 15.2301 15.355 10,537
09/17/2018 15.28 15.28 15.175 15.21 5,123
09/14/2018 15.16 15.22 15.11 15.16 43,897
09/13/2018 15.0375 15.0375 15.03 15.03 979
09/12/2018 15.12 15.12 15.12 15.12 247
09/11/2018 15.16 15.16 15.16 15.16 7,497
09/10/2018 15.04 15.04 15.04 15.04 00
09/07/2018 15 15.04 14.95 15.04 2,365
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for TYO

Research Brokers before you trade

Want to trade FX?

Smart Portfolio