Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: TBRD )

1.700 -0.050 (-2.86%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 1.250 1.280 1.210 1.210 53,927 -0.09(-6.92%)
Jan 30, 2020 1.300 1.330 1.300 1.300 30,050 +0.00(+0.00%)
Jan 29, 2020 1.280 1.300 1.280 1.300 12,600 +0.04(+3.17%)
Jan 28, 2020 1.240 1.260 1.240 1.260 13,200 +0.02(+1.61%)
Jan 27, 2020 1.200 1.240 1.200 1.240 7,941 +0.04(+3.33%)
Jan 24, 2020 1.200 1.210 1.200 1.200 21,800 +0.00(+0.00%)
Jan 23, 2020 1.230 1.230 1.200 1.200 35,200 +0.00(+0.00%)
Jan 22, 2020 1.200 1.210 1.200 1.200 5,400 -0.07(-5.51%)
Jan 21, 2020 1.220 1.270 1.200 1.270 23,000 +0.07(+5.83%)
Jan 20, 2020 1.230 1.230 1.200 1.200 1,500 -0.05(-4.00%)
Jan 17, 2020 1.210 1.250 1.210 1.250 9,100 +0.00(+0.00%)
Jan 16, 2020 1.250 1.250 1.250 1.250 4,600 +0.00(+0.00%)
Jan 15, 2020 1.250 1.250 1.250 1.250 400 +0.00(+0.00%)
Jan 14, 2020 1.230 1.250 1.230 1.250 5,200 +0.04(+3.31%)
Jan 13, 2020 1.260 1.260 1.170 1.210 7,800 -0.05(-3.97%)
Jan 10, 2020 1.320 1.320 1.260 1.260 51,550 -0.06(-4.55%)
Jan 09, 2020 1.350 1.350 1.320 1.320 3,775 -0.03(-2.22%)
Jan 08, 2020 1.350 1.350 1.350 1.350 17,500 -0.01(-0.74%)
Jan 07, 2020 1.420 1.420 1.360 1.360 5,200 -0.03(-2.16%)
Jan 06, 2020 1.390 1.390 1.360 1.390 6,800 +0.00(+0.00%)
Jan 03, 2020 1.420 1.420 1.390 1.390 4,700 -0.06(-4.14%)
Jan 02, 2020 1.460 1.460 1.450 1.450 2,600 +0.00(+0.00%)
Dec 31, 2019 1.450 1.450 1.450 0 -0.01(-0.68%)
Dec 30, 2019 1.450 1.510 1.450 1.460 17,200 -0.03(-2.01%)
Dec 27, 2019 1.480 1.490 1.450 1.490 39,500 +0.02(+1.36%)
Dec 24, 2019 1.470 1.470 1.470 0 -0.03(-2.00%)
Dec 23, 2019 1.460 1.500 1.460 1.500 16,900 +0.05(+3.45%)
Dec 20, 2019 1.460 1.460 1.420 1.450 79,247 -0.01(-0.68%)
Dec 19, 2019 1.460 1.460 1.450 1.460 8,110 +0.00(+0.00%)
Dec 18, 2019 1.450 1.460 1.430 1.460 11,200 +0.02(+1.39%)
Dec 17, 2019 1.390 1.460 1.310 1.440 109,333 +0.02(+1.41%)
Dec 16, 2019 1.320 1.420 1.320 1.420 67,535 +0.12(+9.23%)
Dec 13, 2019 1.310 1.310 1.300 1.300 40,099 -0.02(-1.52%)
Dec 12, 2019 1.240 1.320 1.220 1.320 41,500 +0.00(+0.00%)
Dec 10, 2019 1.320 1.320 1.320 0 -0.03(-2.22%)
Dec 09, 2019 1.360 1.380 1.350 1.350 7,565 +0.00(+0.00%)
Dec 06, 2019 1.360 1.360 1.350 1.350 63,500 +0.00(+0.00%)
Dec 05, 2019 1.350 1.350 1.350 1.350 33,900 -0.01(-0.74%)
Dec 04, 2019 1.400 1.420 1.360 1.360 10,700 -0.01(-0.73%)
Dec 03, 2019 1.400 1.420 1.370 1.370 53,950 -0.03(-2.14%)
Dec 02, 2019 1.420 1.430 1.350 1.400 48,700 +0.02(+1.45%)
Nov 29, 2019 1.330 1.440 1.300 1.380 102,204 +0.03(+2.22%)
Nov 28, 2019 1.200 1.350 1.200 1.350 41,300 +0.16(+13.45%)
Nov 27, 2019 1.180 1.220 1.180 1.190 42,165 +0.04(+3.48%)
Nov 26, 2019 1.120 1.170 1.120 1.150 23,000 +0.06(+5.50%)
Nov 25, 2019 1.070 1.120 1.070 1.090 17,871 -0.01(-0.91%)
Nov 22, 2019 1.070 1.100 1.070 1.100 52,400 +0.03(+2.80%)
Nov 21, 2019 1.070 1.070 1.070 1.070 18,250 +0.00(+0.00%)
Nov 20, 2019 1.070 1.090 1.060 1.070 46,694 -0.02(-1.83%)
Nov 19, 2019 1.060 1.100 1.050 1.090 21,233 +0.01(+0.93%)
Nov 18, 2019 1.050 1.080 1.050 1.080 24,191 +0.03(+2.86%)
Nov 15, 2019 1.050 1.070 1.040 1.050 38,700 -0.03(-2.78%)
Nov 14, 2019 1.050 1.080 1.050 1.080 58,065 +0.03(+2.86%)
Nov 13, 2019 1.080 1.080 1.030 1.050 30,500 +0.00(+0.00%)
Nov 12, 2019 1.050 1.050 1.000 1.050 28,400 +0.00(+0.00%)
Nov 11, 2019 1.050 1.050 1.050 1.050 27,100 +0.00(+0.00%)
Nov 08, 2019 1.050 1.050 1.050 1.050 18,400 +0.00(+0.00%)
Nov 07, 2019 1.040 1.100 1.030 1.050 84,500 +0.03(+2.94%)
Nov 06, 2019 1.020 1.020 1.020 1.020 2,050 +0.00(+0.00%)
Nov 05, 2019 1.000 1.040 1.000 1.020 37,700 +0.04(+4.08%)
Nov 04, 2019 0.9600 0.9900 0.9600 0.9800 12,748 -0.03(-2.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.