TTF - The Thai Fund, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201710.6310.7610.6310.7610.767,900
Oct 19, 201710.7210.7210.6410.6810.6813,700
Oct 18, 201710.8410.8410.7610.7910.7916,000
Oct 17, 201710.9611.0910.8510.9010.9013,900
Oct 16, 201710.8010.8910.8010.8910.8940,000
Oct 13, 201710.8510.8710.7910.8010.8060,700
Oct 12, 201710.9010.9010.7610.8210.8220,500
Oct 11, 201710.7110.7910.7110.7910.79285,700
Oct 10, 201710.6110.7110.6110.7010.7076,700
Oct 09, 201710.5510.5510.5110.5210.5262,500
Oct 06, 201710.5010.5510.4710.5510.55180,300
Oct 05, 201710.4810.5510.4810.5210.5218,400
Oct 04, 201710.4610.5710.4310.4810.48104,100
Oct 03, 201710.4810.5510.4710.5510.5527,500
Oct 02, 201710.1110.5010.0310.4810.48133,200
Sep 29, 20179.739.749.739.749.74400
Sep 28, 20179.649.679.649.659.655,200
Sep 27, 20179.809.809.669.699.6910,000
Sep 26, 20179.499.819.479.799.7995,800
Sep 25, 20179.409.449.389.399.395,100
Sep 22, 20179.359.359.329.349.348,500
Sep 21, 20179.409.449.409.429.424,700
Sep 20, 20179.489.489.429.469.4622,000
Sep 19, 20179.449.519.449.519.518,600
Sep 18, 20179.429.489.399.489.4816,400
Sep 15, 20179.399.399.389.389.3811,800
Sep 14, 20179.309.399.309.389.3844,300
Sep 13, 20179.289.309.289.299.294,400
Sep 12, 20179.299.309.269.309.308,300
Sep 11, 20179.279.309.279.299.297,700
Sep 08, 20179.309.309.179.179.1719,600
Sep 07, 20179.309.309.259.309.3010,000
Sep 06, 20179.259.259.199.249.243,900
Sep 05, 20179.219.239.179.229.229,000
Sep 01, 20179.219.259.219.239.2315,100
Aug 31, 20179.019.229.009.209.20100,500
Aug 30, 20179.019.018.949.019.017,400
Aug 29, 20178.949.038.949.039.0316,600
Aug 28, 20178.908.938.888.898.898,000
Aug 25, 20178.838.948.838.898.8932,500
Aug 24, 20178.818.848.808.848.847,300
Aug 23, 20178.788.818.778.818.815,800
Aug 22, 20178.798.818.788.808.804,800
Aug 21, 20178.758.778.728.778.773,400
Aug 18, 20178.748.778.748.778.774,400
Aug 17, 20178.788.788.758.758.754,800
Aug 16, 20178.728.788.728.768.764,500
Aug 15, 20178.758.788.748.788.785,900
Aug 14, 20178.618.798.618.768.7622,800
Aug 11, 20178.748.798.668.698.6941,400
Aug 10, 20178.848.848.718.718.7128,100
Aug 09, 20178.938.958.908.908.9010,100
Aug 08, 20178.948.948.938.938.9323,400
Aug 07, 20178.908.928.898.908.9015,300
Aug 04, 20178.958.958.908.918.9111,000
Aug 03, 20178.958.968.928.958.958,200
Aug 02, 20178.938.978.938.978.972,400
Aug 01, 20178.888.938.888.938.936,900
Jul 31, 20178.918.938.638.898.8926,000
Jul 28, 20178.938.938.908.938.938,500
Jul 27, 20178.928.938.878.938.932,900
Jul 26, 20178.928.968.918.958.9516,400
Jul 25, 20178.958.958.908.918.9117,800
Jul 24, 20178.868.898.858.898.894,900
Jul 21, 20178.838.848.818.838.836,700
Jul 20, 20178.828.838.828.838.831,200
Jul 19, 20178.858.858.818.848.842,500
Jul 18, 20178.828.828.758.808.8014,400
Jul 17, 20178.768.848.768.848.8424,600
Jul 14, 20178.828.878.768.838.8326,800
Jul 13, 20178.798.818.778.778.7717,300
Jul 12, 20178.788.818.768.808.8014,700
Jul 11, 20178.688.708.628.698.6920,100
Jul 10, 20178.618.778.618.708.7033,200
Jul 07, 20178.668.668.588.618.6113,200
Jul 06, 20178.608.648.588.588.5831,100
Jul 05, 20178.648.658.638.648.644,500
Jul 03, 20178.708.758.628.658.6513,400
Jun 30, 20178.698.718.658.678.679,000
Jun 29, 20178.718.718.658.678.676,700
Jun 28, 20178.748.788.698.748.7416,300
Jun 28, 20170.242 Dividend
Jun 27, 20178.988.988.928.928.682,600
Jun 26, 20178.928.998.928.978.736,600
Jun 23, 20178.968.998.888.938.6931,900
Jun 22, 20178.958.998.948.968.724,300
Jun 21, 20178.828.948.828.928.689,800
Jun 20, 20178.898.948.898.918.679,900
Jun 19, 20178.949.058.949.048.795,400
Jun 16, 20178.928.998.928.998.7510,300
Jun 15, 20178.819.008.818.978.7311,400
Jun 14, 20178.999.028.988.998.7526,400
Jun 13, 20178.918.998.918.998.7526,700
Jun 12, 20178.888.888.798.888.6415,400
Jun 09, 20178.838.838.818.818.573,900
Jun 08, 20178.828.848.818.848.604,700
Jun 07, 20178.858.858.798.808.564,200
Jun 06, 20178.858.878.828.858.6112,300
Jun 05, 20178.808.818.778.798.556,400
Jun 02, 20178.768.818.758.818.572,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...