Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 22, 2009, 5:55AM ET - U.S. Markets open in 3 hours and 35 minutes. Dow  0.83% Nasdaq  0.00%

TFS Small Cap (TFSSX)

On Dec 21: 10.26   0.12 (1.18%)

MORE ON TFSSX

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* 21-Dec-09 10.26 10.26 10.26 10.26 0 10.26 18-Dec-09 10.14 10.14 10.14 10.14 0 10.14 17-Dec-09 10.07 10.07 10.07 10.07 0 10.07 16-Dec-09 10.20 10.20 10.20 10.20 0 10.20 15-Dec-09 10.11 10.11 10.11 10.11 0 10.11 14-Dec-09 10.17 10.17 10.17 10.17 0 10.17 11-Dec-09 10.03 10.03 10.03 10.03 0 10.03 10-Dec-09 9.95 9.95 9.95 9.95 0 9.95 9-Dec-09 9.99 9.99 9.99 9.99 0 9.99 8-Dec-09 9.98 9.98 9.98 9.98 0 9.98 7-Dec-09 10.07 10.07 10.07 10.07 0 10.07 4-Dec-09 10.05 10.05 10.05 10.05 0 10.05 3-Dec-09 9.82 9.82 9.82 9.82 0 9.82 2-Dec-09 9.93 9.93 9.93 9.93 0 9.93 1-Dec-09 9.83 9.83 9.83 9.83 0 9.83 30-Nov-09 9.67 9.67 9.67 9.67 0 9.67 27-Nov-09 9.62 9.62 9.62 9.62 0 9.62 25-Nov-09 9.86 9.86 9.86 9.86 0 9.86 24-Nov-09 9.86 9.86 9.86 9.86 0 9.86 23-Nov-09 9.91 9.91 9.91 9.91 0 9.91 20-Nov-09 9.74 9.74 9.74 9.74 0 9.74 19-Nov-09 9.76 9.76 9.76 9.76 0 9.76 18-Nov-09 9.98 9.98 9.98 9.98 0 9.98 17-Nov-09 10.02 10.02 10.02 10.02 0 10.02 16-Nov-09 10.03 10.03 10.03 10.03 0 10.03 13-Nov-09 9.78 9.78 9.78 9.78 0 9.78 12-Nov-09 9.68 9.68 9.68 9.68 0 9.68 11-Nov-09 9.88 9.88 9.88 9.88 0 9.88 10-Nov-09 9.79 9.79 9.79 9.79 0 9.79 9-Nov-09 9.87 9.87 9.87 9.87 0 9.87 6-Nov-09 9.66 9.66 9.66 9.66 0 9.66 5-Nov-09 9.69 9.69 9.69 9.69 0 9.69 4-Nov-09 9.37 9.37 9.37 9.37 0 9.37 3-Nov-09 9.46 9.46 9.46 9.46 0 9.46 2-Nov-09 9.29 9.29 9.29 9.29 0 9.29 30-Oct-09 9.33 9.33 9.33 9.33 0 9.33 29-Oct-09 9.65 9.65 9.65 9.65 0 9.65 28-Oct-09 9.38 9.38 9.38 9.38 0 9.38 27-Oct-09 9.78 9.78 9.78 9.78 0 9.78 26-Oct-09 9.91 9.91 9.91 9.91 0 9.91 23-Oct-09 10.08 10.08 10.08 10.08 0 10.08 22-Oct-09 10.32 10.32 10.32 10.32 0 10.32 21-Oct-09 10.18 10.18 10.18 10.18 0 10.18 20-Oct-09 10.30 10.30 10.30 10.30 0 10.30 19-Oct-09 10.44 10.44 10.44 10.44 0 10.44 16-Oct-09 10.33 10.33 10.33 10.33 0 10.33 15-Oct-09 10.49 10.49 10.49 10.49 0 10.49 14-Oct-09 10.51 10.51 10.51 10.51 0 10.51 13-Oct-09 10.30 10.30 10.30 10.30 0 10.30 12-Oct-09 10.32 10.32 10.32 10.32 0 10.32 9-Oct-09 10.33 10.33 10.33 10.33 0 10.33 8-Oct-09 10.21 10.21 10.21 10.21 0 10.21 7-Oct-09 10.13 10.13 10.13 10.13 0 10.13 6-Oct-09 10.09 10.09 10.09 10.09 0 10.09 5-Oct-09 9.91 9.91 9.91 9.91 0 9.91 2-Oct-09 9.68 9.68 9.68 9.68 0 9.68 1-Oct-09 9.76 9.76 9.76 9.76 0 9.76 30-Sep-09 10.11 10.11 10.11 10.11 0 10.11 29-Sep-09 10.21 10.21 10.21 10.21 0 10.21 28-Sep-09 10.21 10.21 10.21 10.21 0 10.21 25-Sep-09 9.96 9.96 9.96 9.96 0 9.96 24-Sep-09 10.00 10.00 10.00 10.00 0 10.00 23-Sep-09 10.21 10.21 10.21 10.21 0 10.21 22-Sep-09 10.32 10.32 10.32 10.32 0 10.32 21-Sep-09 10.24 10.24 10.24 10.24 0 10.24 18-Sep-09 10.26 10.26 10.26 10.26 0 10.26 * 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