Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 8:14PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

Taleo Corp. (TLEO)

At 4:00PM ET: 21.11   0.32 (1.54%)

MORE ON TLEO

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

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* 20-Nov-09 20.31 20.80 20.21 20.79 3,006,300 20.79 19-Nov-09 21.67 21.67 20.59 21.00 527,500 21.00 18-Nov-09 22.61 22.61 21.62 22.13 246,300 22.13 17-Nov-09 22.93 22.95 22.40 22.67 245,900 22.67 16-Nov-09 22.35 23.47 22.30 23.12 247,100 23.12 13-Nov-09 21.98 22.25 21.05 22.21 301,700 22.21 12-Nov-09 22.11 22.62 21.79 21.83 249,000 21.83 11-Nov-09 22.73 22.80 22.07 22.23 261,500 22.23 10-Nov-09 22.87 23.15 22.38 22.45 305,000 22.45 9-Nov-09 23.50 23.75 22.96 23.13 309,900 23.13 6-Nov-09 22.08 23.15 22.08 23.10 293,900 23.10 5-Nov-09 21.81 22.37 21.62 22.26 293,700 22.26 4-Nov-09 21.70 21.89 21.44 21.52 322,100 21.52 3-Nov-09 21.08 21.74 20.93 21.63 359,300 21.63 2-Nov-09 21.61 21.88 20.76 21.36 435,600 21.36 30-Oct-09 21.97 22.39 21.66 21.74 588,300 21.74 29-Oct-09 21.09 22.42 20.92 22.09 773,600 22.09 28-Oct-09 21.76 21.76 20.45 20.78 535,500 20.78 27-Oct-09 22.85 23.21 22.42 22.68 248,700 22.68 26-Oct-09 23.30 24.13 22.58 22.80 261,400 22.80 23-Oct-09 23.28 23.90 23.15 23.20 316,300 23.20 22-Oct-09 23.38 23.54 22.10 23.12 368,900 23.12 21-Oct-09 22.92 23.89 22.91 23.43 462,000 23.43 20-Oct-09 23.85 24.30 22.57 23.06 884,900 23.06 19-Oct-09 25.25 25.33 23.79 23.93 719,500 23.93 16-Oct-09 24.68 25.50 24.68 25.00 426,600 25.00 15-Oct-09 24.95 25.00 24.50 24.79 303,800 24.79 14-Oct-09 24.71 25.21 24.55 25.21 529,300 25.21 13-Oct-09 24.32 24.61 23.94 24.50 632,700 24.50 12-Oct-09 23.93 24.78 23.86 24.30 478,200 24.30 9-Oct-09 22.45 23.77 22.09 23.77 691,300 23.77 8-Oct-09 22.65 23.00 22.40 22.59 546,100 22.59 7-Oct-09 22.77 22.89 22.29 22.39 240,800 22.39 6-Oct-09 22.40 22.85 22.40 22.81 232,900 22.81 5-Oct-09 22.05 22.32 21.50 22.29 245,400 22.29 2-Oct-09 21.35 22.14 21.35 21.97 309,200 21.97 1-Oct-09 22.51 22.69 21.26 21.70 347,100 21.70 30-Sep-09 22.84 23.21 22.44 22.64 321,500 22.64 29-Sep-09 22.49 22.83 22.25 22.65 202,000 22.65 28-Sep-09 22.33 23.03 22.21 22.48 286,700 22.48 25-Sep-09 21.96 22.43 21.94 22.12 166,300 22.12 24-Sep-09 22.26 22.43 21.90 22.02 580,800 22.02 23-Sep-09 22.37 22.50 22.09 22.19 251,800 22.19 22-Sep-09 22.56 22.71 22.25 22.34 235,600 22.34 21-Sep-09 22.28 22.66 22.05 22.43 189,900 22.43 18-Sep-09 22.22 22.75 21.95 22.46 1,042,100 22.46 17-Sep-09 21.09 22.04 20.80 22.00 710,700 22.00 16-Sep-09 20.47 21.22 20.30 21.18 425,400 21.18 15-Sep-09 19.94 20.41 19.94 20.35 308,400 20.35 14-Sep-09 19.81 20.12 19.81 20.03 437,300 20.03 11-Sep-09 19.91 20.41 19.91 20.02 252,400 20.02 10-Sep-09 20.00 20.00 19.40 19.91 564,100 19.91 9-Sep-09 18.30 19.05 18.16 18.97 236,400 18.97 8-Sep-09 18.08 18.36 17.66 18.36 247,000 18.36 4-Sep-09 17.73 18.11 17.55 17.95 279,300 17.95 3-Sep-09 17.73 17.80 17.37 17.78 357,100 17.78 2-Sep-09 17.90 18.35 17.20 17.59 480,200 17.59 1-Sep-09 17.87 18.44 17.75 18.05 497,400 18.05 31-Aug-09 18.54 18.90 17.43 18.09 545,300 18.09 28-Aug-09 19.15 19.60 18.70 18.80 237,100 18.80 27-Aug-09 18.94 19.11 18.38 19.10 263,600 19.10 26-Aug-09 19.09 19.61 18.83 19.00 229,200 19.00 25-Aug-09 19.89 20.00 18.58 19.21 721,400 19.21 24-Aug-09 19.10 21.85 19.10 19.57 2,930,400 19.57 21-Aug-09 18.61 19.01 18.49 18.93 404,300 18.93 20-Aug-09 18.30 18.43 18.10 18.38 243,000 18.38 * 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