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

(TSV: TBRD )

1.750 -0.040 (-2.23%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 24, 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 (%)
Aug 31, 2021 4.310 4.410 4.270 4.390 101,497 +0.08(+1.86%)
Aug 30, 2021 4.260 4.400 4.100 4.310 25,972 -0.14(-3.15%)
Aug 27, 2021 4.330 4.470 4.330 4.450 173,596 +0.05(+1.14%)
Aug 26, 2021 4.130 4.440 4.130 4.400 93,700 +0.05(+1.15%)
Aug 25, 2021 4.280 4.370 4.230 4.350 40,290 +0.07(+1.64%)
Aug 24, 2021 4.200 4.280 4.200 4.280 35,577 +0.03(+0.71%)
Aug 23, 2021 4.220 4.260 4.200 4.250 31,096 +0.03(+0.71%)
Aug 20, 2021 4.150 4.230 4.150 4.220 126,437 +0.02(+0.48%)
Aug 19, 2021 4.210 4.220 4.200 4.200 74,900 -0.01(-0.24%)
Aug 18, 2021 4.110 4.210 4.110 4.210 40,004 +0.04(+0.96%)
Aug 17, 2021 4.240 4.240 4.160 4.170 10,865 -0.07(-1.65%)
Aug 16, 2021 4.210 4.240 4.200 4.240 4,300 +0.00(+0.00%)
Aug 13, 2021 4.170 4.240 4.150 4.240 12,326 +0.03(+0.71%)
Aug 12, 2021 4.090 4.220 4.090 4.210 45,747 +0.02(+0.48%)
Aug 11, 2021 4.090 4.200 4.010 4.190 54,900 +0.09(+2.20%)
Aug 10, 2021 4.140 4.140 4.060 4.100 8,826 +0.00(+0.00%)
Aug 09, 2021 4.050 4.150 4.050 4.100 20,781 +0.04(+0.99%)
Aug 06, 2021 4.090 4.150 4.060 4.060 29,234 -0.06(-1.46%)
Aug 05, 2021 4.200 4.200 4.040 4.120 47,068 -0.08(-1.90%)
Aug 04, 2021 4.200 4.200 4.080 4.200 7,219 +0.03(+0.72%)
Aug 03, 2021 4.200 4.230 4.120 4.170 29,960 -0.03(-0.71%)
Jul 30, 2021 4.200 4.200 4.200 0 +0.02(+0.48%)
Jul 29, 2021 4.200 4.240 4.150 4.180 8,848 -0.02(-0.48%)
Jul 28, 2021 4.200 4.270 4.170 4.200 18,794 +0.00(+0.00%)
Jul 27, 2021 4.140 4.200 4.100 4.200 11,250 +0.02(+0.48%)
Jul 26, 2021 4.200 4.220 4.100 4.180 10,642 +0.05(+1.21%)
Jul 23, 2021 4.050 4.150 4.050 4.130 11,638 +0.07(+1.72%)
Jul 22, 2021 4.110 4.130 4.050 4.060 33,457 -0.11(-2.64%)
Jul 21, 2021 4.310 4.310 4.150 4.170 15,400 -0.14(-3.25%)
Jul 20, 2021 4.290 4.310 4.200 4.310 18,470 +0.00(+0.00%)
Jul 19, 2021 4.490 4.490 4.310 4.310 361 -0.19(-4.22%)
Jul 16, 2021 4.500 4.510 4.360 4.500 8,340 +0.00(+0.00%)
Jul 15, 2021 4.450 4.500 4.360 4.500 16,663 +0.02(+0.45%)
Jul 14, 2021 4.240 4.480 4.240 4.480 20,713 -0.01(-0.22%)
Jul 13, 2021 4.370 4.500 4.300 4.490 14,491 +0.12(+2.75%)
Jul 12, 2021 4.650 4.650 4.180 4.370 136,980 -0.23(-5.00%)
Jul 09, 2021 4.600 4.700 4.470 4.600 124,883 -0.01(-0.22%)
Jul 08, 2021 4.480 4.650 4.480 4.610 63,916 +0.07(+1.54%)
Jul 07, 2021 4.470 4.610 4.470 4.540 114,570 +0.10(+2.25%)
Jul 06, 2021 4.400 4.450 4.390 4.440 94,772 +0.04(+0.91%)
Jul 05, 2021 4.450 4.450 4.390 4.400 6,112 -0.05(-1.12%)
Jul 02, 2021 4.130 4.590 4.130 4.450 104,274 +0.33(+8.01%)
Jun 30, 2021 4.120 4.120 4.120 0 -0.03(-0.72%)
Jun 29, 2021 4.110 4.180 4.110 4.150 14,453 -0.07(-1.66%)
Jun 28, 2021 4.190 4.220 4.100 4.220 18,590 +0.02(+0.48%)
Jun 25, 2021 4.200 4.220 4.190 4.200 23,102 +0.00(+0.00%)
Jun 24, 2021 4.180 4.220 4.150 4.200 19,223 +0.01(+0.24%)
Jun 23, 2021 4.150 4.230 4.140 4.190 44,600 -0.04(-0.95%)
Jun 22, 2021 4.210 4.250 3.980 4.230 47,061 +0.01(+0.24%)
Jun 21, 2021 4.170 4.220 4.150 4.220 32,300 +0.07(+1.69%)
Jun 18, 2021 4.220 4.250 4.150 4.150 37,471 -0.09(-2.12%)
Jun 17, 2021 4.230 4.240 3.900 4.240 15,413 +0.10(+2.42%)
Jun 16, 2021 4.230 4.240 4.010 4.140 41,380 -0.10(-2.36%)
Jun 15, 2021 4.200 4.250 4.200 4.240 46,936 -0.05(-1.17%)
Jun 14, 2021 4.250 4.300 4.250 4.290 85,566 -0.01(-0.23%)
Jun 11, 2021 4.300 4.300 4.250 4.300 73,918 -0.11(-2.49%)
Jun 10, 2021 4.450 4.450 4.310 4.410 41,531 -0.02(-0.45%)
Jun 09, 2021 4.450 4.460 4.400 4.430 97,465 -0.07(-1.56%)
Jun 08, 2021 4.450 4.510 4.220 4.500 85,410 -0.05(-1.10%)
Jun 07, 2021 4.410 4.640 4.350 4.550 74,842 -0.06(-1.30%)
Jun 04, 2021 4.690 4.690 4.550 4.610 56,329 -0.09(-1.91%)
Jun 03, 2021 469.00 4.700 4.620 4.700 1,275,500 -0.05(-1.05%)
Jun 02, 2021 4.510 4.750 4.510 4.750 171,803 +0.14(+3.04%)
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.