Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 29, 2009, 5:20AM ET - U.S. Markets open in 4 hours and 10 minutes. Dow  0.26% Nasdaq  0.00%

Mutual Shares A (TESIX)

On Dec 28: 19.18   0.01 (0.05%)

MORE ON TESIX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 28-Dec-09 19.18 19.18 19.18 19.18 0 19.18 24-Dec-09 19.17 19.17 19.17 19.17 0 19.17 23-Dec-09 19.11 19.11 19.11 19.11 0 19.11 22-Dec-09 19.05 19.05 19.05 19.05 0 19.05 21-Dec-09 18.94 18.94 18.94 18.94 0 18.94 18-Dec-09 18.77 18.77 18.77 18.77 0 18.77 17-Dec-09 18.89 18.89 18.89 18.89 0 18.89 16-Dec-09 19.08 19.08 19.08 19.08 0 19.08 15-Dec-09 18.99 18.99 18.99 18.99 0 18.99 14-Dec-09 19.02 19.02 19.02 19.02 0 19.02 11-Dec-09 18.89 18.89 18.89 18.89 0 18.89 10-Dec-09 18.80 18.80 18.80 18.80 0 18.80 9-Dec-09 18.68 18.68 18.68 18.68 0 18.68 8-Dec-09 18.71 18.71 18.71 18.71 0 18.71 7-Dec-09 18.88 18.88 18.88 18.88 0 18.88 4-Dec-09 18.85 18.85 18.85 18.85 0 18.85 3-Dec-09 18.73 18.73 18.73 18.73 0 18.73 2-Dec-09 18.78 18.78 18.78 18.78 0 18.78 1-Dec-09 18.74 18.74 18.74 18.74 0 18.74 30-Nov-09 18.50 18.50 18.50 18.50 0 18.50 27-Nov-09 18.54 18.54 18.54 18.54 0 18.54 25-Nov-09 18.84 18.84 18.84 18.84 0 18.84 24-Nov-09 18.78 18.78 18.78 18.78 0 18.78 23-Nov-09 18.83 18.83 18.83 18.83 0 18.83 20-Nov-09 18.61 18.61 18.61 18.61 0 18.61 19-Nov-09 18.72 18.72 18.72 18.72 0 18.72 18-Nov-09 18.92 18.92 18.92 18.92 0 18.92 17-Nov-09 18.97 18.97 18.97 18.97 0 18.97 16-Nov-09 18.99 18.99 18.99 18.99 0 18.99 13-Nov-09 18.77 18.77 18.77 18.77 0 18.77 12-Nov-09 18.69 18.69 18.69 18.69 0 18.69 11-Nov-09 18.77 18.77 18.77 18.77 0 18.77 10-Nov-09 18.70 18.70 18.70 18.70 0 18.70 9-Nov-09 18.71 18.71 18.71 18.71 0 18.71 6-Nov-09 18.40 18.40 18.40 18.40 0 18.40 5-Nov-09 18.38 18.38 18.38 18.38 0 18.38 4-Nov-09 18.29 18.29 18.29 18.29 0 18.29 3-Nov-09 18.22 18.22 18.22 18.22 0 18.22 2-Nov-09 18.23 18.23 18.23 18.23 0 18.23 30-Oct-09 18.13 18.13 18.13 18.13 0 18.13 29-Oct-09 18.47 18.47 18.47 18.47 0 18.47 28-Oct-09 18.14 18.14 18.14 18.14 0 18.14 27-Oct-09 18.46 18.46 18.46 18.46 0 18.46 26-Oct-09 18.51 18.51 18.51 18.51 0 18.51 23-Oct-09 18.71 18.71 18.71 18.71 0 18.71 22-Oct-09 18.86 18.86 18.86 18.86 0 18.86 21-Oct-09 18.82 18.82 18.82 18.82 0 18.82 20-Oct-09 18.90 18.90 18.90 18.90 0 18.90 19-Oct-09 18.97 18.97 18.97 18.97 0 18.97 16-Oct-09 18.77 18.77 18.77 18.77 0 18.77 15-Oct-09 18.88 18.88 18.88 18.88 0 18.88 14-Oct-09 18.78 18.78 18.78 18.78 0 18.78 13-Oct-09 18.51 18.51 18.51 18.51 0 18.51 12-Oct-09 18.56 18.56 18.56 18.56 0 18.56 9-Oct-09 18.50 18.50 18.50 18.50 0 18.50 8-Oct-09 18.47 18.47 18.47 18.47 0 18.47 7-Oct-09 18.26 18.26 18.26 18.26 0 18.26 6-Oct-09 18.26 18.26 18.26 18.26 0 18.26 5-Oct-09 18.05 18.05 18.05 18.05 0 18.05 2-Oct-09 17.87 17.87 17.87 17.87 0 17.87 1-Oct-09 18.03 18.03 18.03 18.03 0 18.03 30-Sep-09 18.33 18.33 18.33 18.33 0 18.33 29-Sep-09 18.36 18.36 18.36 18.36 0 18.36 28-Sep-09 18.34 18.34 18.34 18.34 0 18.34 25-Sep-09 18.09 18.09 18.09 18.09 0 18.09 24-Sep-09 18.14 18.14 18.14 18.14 0 18.14 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions