TDH: Historical Prices for TDAX INDEPENDNC 2020

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	20.05	20.42	20.05	20.42	16,900	20.42
8-Feb-10	19.75	20.15	19.75	19.90	13,100	19.90
5-Feb-10	20.42	20.42	19.45	19.70	10,100	19.70
4-Feb-10	20.31	20.54	20.17	20.21	5,900	20.21
3-Feb-10	20.77	20.77	20.53	20.53	1,700	20.53
2-Feb-10	20.58	20.80	20.58	20.80	1,800	20.80
1-Feb-10	20.42	20.59	20.41	20.59	900	20.59
29-Jan-10	20.41	20.58	20.38	20.41	5,400	20.41
28-Jan-10	20.70	20.70	20.43	20.44	3,200	20.44
27-Jan-10	20.42	20.80	20.42	20.58	5,800	20.58
26-Jan-10	20.87	20.87	20.87	20.87	100	20.87
25-Jan-10	20.82	20.90	20.75	20.89	3,600	20.89
22-Jan-10	20.78	20.95	20.78	20.80	3,400	20.80
21-Jan-10	20.97	21.21	20.93	20.93	3,600	20.93
20-Jan-10	21.02	21.29	20.94	20.94	4,300	20.94
19-Jan-10	21.27	21.38	21.20	21.38	5,700	21.38
15-Jan-10	21.49	21.49	21.28	21.28	1,800	21.28
14-Jan-10	21.27	21.27	21.27	21.27	200	21.27
13-Jan-10	21.08	21.28	21.08	21.26	10,000	21.26
12-Jan-10	21.25	21.44	21.14	21.15	7,200	21.15
11-Jan-10	21.29	21.45	21.25	21.25	2,600	21.25
8-Jan-10	21.29	21.29	21.08	21.15	8,700	21.15
7-Jan-10	21.45	21.45	21.07	21.11	6,700	21.11
6-Jan-10	21.33	21.38	21.15	21.32	2,400	21.32
5-Jan-10	21.55	21.56	21.20	21.35	5,900	21.35
4-Jan-10	20.99	21.69	20.99	21.37	11,700	21.37
31-Dec-09	21.18	21.18	20.93	20.93	8,000	20.93
30-Dec-09	20.51	21.00	20.51	20.94	12,900	20.94
29-Dec-09	20.55	21.14	20.42	20.77	5,300	20.77
28-Dec-09	19.76	20.86	19.76	20.59	31,500	20.59
24-Dec-09	20.38	20.65	20.38	20.65	15,700	20.65
23-Dec-09	20.68	20.99	20.68	20.69	1,700	20.69
22-Dec-09	20.40	21.13	20.25	20.68	8,300	20.68
21-Dec-09	21.21	21.21	20.38	20.38	10,000	20.38
21-Dec-09	$ 0.475 Dividend
18-Dec-09	21.49	21.49	21.06	21.21	2,900	20.73
17-Dec-09	21.15	21.15	21.15	21.15	200	20.68
16-Dec-09	21.24	21.40	21.24	21.40	900	20.92
15-Dec-09	21.46	21.46	21.24	21.24	1,400	20.76
14-Dec-09	21.78	21.78	21.03	21.45	2,600	20.97
11-Dec-09	21.47	21.48	21.35	21.35	1,600	20.87
10-Dec-09	21.30	21.30	21.06	21.29	700	20.81
9-Dec-09	21.30	21.35	21.13	21.32	1,000	20.84
8-Dec-09	21.30	21.34	21.23	21.30	2,100	20.82
7-Dec-09	21.49	21.49	21.16	21.29	9,900	20.81
4-Dec-09	21.31	21.49	21.06	21.10	4,100	20.63
3-Dec-09	21.32	21.48	21.06	21.29	7,700	20.81
2-Dec-09	21.61	21.62	21.39	21.39	900	20.91
1-Dec-09	21.83	21.99	21.31	21.62	5,700	21.14
30-Nov-09	21.49	21.49	21.16	21.16	4,800	20.69
27-Nov-09	20.73	21.03	20.73	20.96	2,100	20.49
25-Nov-09	21.50	21.50	21.35	21.35	1,100	20.87
24-Nov-09	21.46	21.46	20.80	21.02	3,500	20.55
23-Nov-09	21.38	21.50	21.34	21.50	800	21.02
20-Nov-09	21.54	21.54	20.52	21.14	12,700	20.67
19-Nov-09	20.59	21.47	20.59	21.30	2,700	20.82
18-Nov-09	21.26	21.55	21.26	21.55	1,000	21.07
17-Nov-09	21.02	21.48	21.02	21.48	3,500	21.00
16-Nov-09	21.19	21.55	21.02	21.02	3,500	20.55
13-Nov-09	21.02	21.39	21.02	21.23	7,500	20.75
12-Nov-09	21.25	21.40	21.16	21.16	1,100	20.69
11-Nov-09	21.11	21.40	21.11	21.11	2,200	20.64
10-Nov-09	21.23	21.26	21.05	21.05	2,200	20.58
9-Nov-09	20.83	21.23	20.73	21.23	12,200	20.75
6-Nov-09	20.90	21.00	20.63	20.86	3,600	20.39
5-Nov-09	20.88	21.00	20.83	20.83	3,100	20.36
4-Nov-09	20.56	20.71	20.25	20.54	3,300	20.08
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions