Finance Home - My Yahoo - Yahoo! - Help

Tuesday, January 5, 2010, 9:30PM ET - U.S. Markets Closed. Dow  0.11% Nasdaq  0.01%

Templeton Global Smaller Comp Ad (TGSAX)

On Jan 5: 6.04   0.01 (0.17%)

MORE ON TGSAX

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* 5-Jan-10 6.04 6.04 6.04 6.04 0 6.04 4-Jan-10 6.03 6.03 6.03 6.03 0 6.03 31-Dec-09 5.92 5.92 5.92 5.92 0 5.92 30-Dec-09 5.92 5.92 5.92 5.92 0 5.92 29-Dec-09 5.93 5.93 5.93 5.93 0 5.93 28-Dec-09 5.90 5.90 5.90 5.90 0 5.90 24-Dec-09 5.90 5.90 5.90 5.90 0 5.90 23-Dec-09 5.87 5.87 5.87 5.87 0 5.87 22-Dec-09 5.83 5.83 5.83 5.83 0 5.83 21-Dec-09 5.82 5.82 5.82 5.82 0 5.82 18-Dec-09 5.79 5.79 5.79 5.79 0 5.79 17-Dec-09 5.84 5.84 5.84 5.84 0 5.84 16-Dec-09 5.91 5.91 5.91 5.91 0 5.91 15-Dec-09 5.91 5.91 5.91 5.91 0 5.91 14-Dec-09 5.94 5.94 5.94 5.94 0 5.94 11-Dec-09 5.88 5.88 5.88 5.88 0 5.88 10-Dec-09 5.87 5.87 5.87 5.87 0 5.87 9-Dec-09 5.86 5.86 5.86 5.86 0 5.86 8-Dec-09 5.87 5.87 5.87 5.87 0 5.87 7-Dec-09 5.95 5.95 5.95 5.95 0 5.95 4-Dec-09 5.93 5.93 5.93 5.93 0 5.93 3-Dec-09 5.93 5.93 5.93 5.93 0 5.93 2-Dec-09 5.92 5.92 5.92 5.92 0 5.92 1-Dec-09 5.89 5.89 5.89 5.89 0 5.89 30-Nov-09 5.79 5.79 5.79 5.79 0 5.79 27-Nov-09 5.76 5.76 5.76 5.76 0 5.76 25-Nov-09 5.97 5.97 5.97 5.97 0 5.97 24-Nov-09 5.92 5.92 5.92 5.92 0 5.92 23-Nov-09 5.97 5.97 5.97 5.97 0 5.97 20-Nov-09 5.89 5.89 5.89 5.89 0 5.89 19-Nov-09 5.93 5.93 5.93 5.93 0 5.93 18-Nov-09 6.02 6.02 6.02 6.02 0 6.02 17-Nov-09 6.02 6.02 6.02 6.02 0 6.02 16-Nov-09 6.07 6.07 6.07 6.07 0 6.07 13-Nov-09 5.98 5.98 5.98 5.98 0 5.98 12-Nov-09 5.95 5.95 5.95 5.95 0 5.95 11-Nov-09 5.98 5.98 5.98 5.98 0 5.98 10-Nov-09 5.95 5.95 5.95 5.95 0 5.95 9-Nov-09 5.95 5.95 5.95 5.95 0 5.95 6-Nov-09 5.83 5.83 5.83 5.83 0 5.83 5-Nov-09 5.78 5.78 5.78 5.78 0 5.78 4-Nov-09 5.76 5.76 5.76 5.76 0 5.76 3-Nov-09 5.68 5.68 5.68 5.68 0 5.68 2-Nov-09 5.71 5.71 5.71 5.71 0 5.71 30-Oct-09 5.73 5.73 5.73 5.73 0 5.73 29-Oct-09 5.80 5.80 5.80 5.80 0 5.80 28-Oct-09 5.73 5.73 5.73 5.73 0 5.73 27-Oct-09 5.86 5.86 5.86 5.86 0 5.86 26-Oct-09 5.97 5.97 5.97 5.97 0 5.97 23-Oct-09 6.03 6.03 6.03 6.03 0 6.03 22-Oct-09 6.06 6.06 6.06 6.06 0 6.06 21-Oct-09 6.07 6.07 6.07 6.07 0 6.07 20-Oct-09 6.10 6.10 6.10 6.10 0 6.10 19-Oct-09 6.13 6.13 6.13 6.13 0 6.13 16-Oct-09 6.07 6.07 6.07 6.07 0 6.07 15-Oct-09 6.11 6.11 6.11 6.11 0 6.11 14-Oct-09 6.10 6.10 6.10 6.10 0 6.10 13-Oct-09 5.98 5.98 5.98 5.98 0 5.98 12-Oct-09 5.99 5.99 5.99 5.99 0 5.99 9-Oct-09 5.92 5.92 5.92 5.92 0 5.92 8-Oct-09 5.89 5.89 5.89 5.89 0 5.89 7-Oct-09 5.80 5.80 5.80 5.80 0 5.80 6-Oct-09 5.77 5.77 5.77 5.77 0 5.77 5-Oct-09 5.66 5.66 5.66 5.66 0 5.66 2-Oct-09 5.61 5.61 5.61 5.61 0 5.61 1-Oct-09 5.69 5.69 5.69 5.69 0 5.69 * 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