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 (%)
Sep 30, 2022 2.930 3.080 2.930 3.000 16,210 +0.10(+3.45%)
Sep 29, 2022 2.900 2.900 2.900 2.900 410 -0.02(-0.68%)
Sep 28, 2022 2.950 2.950 2.840 2.920 5,242 -0.03(-1.02%)
Sep 27, 2022 3.040 3.050 2.880 2.950 4,700 -0.05(-1.67%)
Sep 26, 2022 2.960 3.040 2.850 3.000 17,504 +0.03(+1.01%)
Sep 23, 2022 2.900 2.990 2.900 2.970 22,999 -0.01(-0.34%)
Sep 22, 2022 3.080 3.080 2.980 2.980 9,620 -0.14(-4.49%)
Sep 21, 2022 3.140 3.140 3.110 3.120 3,510 -0.03(-0.95%)
Sep 20, 2022 3.150 3.190 3.150 3.150 12,700 +0.01(+0.32%)
Sep 19, 2022 3.010 3.180 3.010 3.140 23,015 +0.00(+0.00%)
Sep 16, 2022 3.070 3.140 3.030 3.140 4,300 -0.01(-0.32%)
Sep 15, 2022 3.050 3.200 3.050 3.150 5,251 +0.07(+2.27%)
Sep 14, 2022 3.110 3.110 3.050 3.080 6,100 -0.10(-3.14%)
Sep 13, 2022 3.060 3.180 3.060 3.180 10,700 -0.02(-0.63%)
Sep 12, 2022 3.070 3.200 3.070 3.200 3,439 +0.01(+0.31%)
Sep 09, 2022 3.210 3.210 3.150 3.190 38,300 +0.06(+1.92%)
Sep 08, 2022 3.090 3.150 3.060 3.130 42,900 +0.03(+0.97%)
Sep 07, 2022 3.000 3.130 3.000 3.100 19,200 +0.10(+3.33%)
Sep 06, 2022 3.100 3.110 2.930 3.000 22,175 -0.15(-4.76%)
Sep 02, 2022 3.150 0 +0.05(+1.61%)
Sep 01, 2022 3.130 3.130 3.100 3.100 26,200 -0.10(-3.13%)
Aug 31, 2022 3.170 3.230 3.110 3.200 32,680 +0.02(+0.63%)
Aug 30, 2022 3.160 3.180 3.100 3.180 10,801 +0.01(+0.32%)
Aug 29, 2022 3.030 3.210 3.030 3.170 7,800 -0.06(-1.86%)
Aug 26, 2022 3.200 3.230 3.150 3.230 9,100 -0.04(-1.22%)
Aug 25, 2022 3.210 3.270 3.100 3.270 16,610 +0.02(+0.62%)
Aug 24, 2022 3.200 3.320 3.200 3.250 17,400 +0.00(+0.00%)
Aug 23, 2022 3.210 3.280 3.200 3.250 29,400 -0.05(-1.52%)
Aug 22, 2022 3.310 3.310 3.200 3.300 7,200 -0.05(-1.49%)
Aug 19, 2022 3.400 3.400 3.310 3.350 26,200 +0.12(+3.72%)
Aug 18, 2022 3.320 3.350 3.210 3.230 59,150 -0.13(-3.87%)
Aug 17, 2022 3.370 3.430 3.300 3.360 17,001 -0.03(-0.88%)
Aug 16, 2022 3.390 3.390 3.390 3.390 400 -0.03(-0.88%)
Aug 15, 2022 3.420 3.420 3.390 3.420 16,000 -0.06(-1.72%)
Aug 12, 2022 3.480 3.480 3.470 3.480 1,753 +0.03(+0.87%)
Aug 11, 2022 3.250 3.450 3.250 3.450 15,719 +0.24(+7.48%)
Aug 10, 2022 3.260 3.440 3.210 3.210 30,243 -0.10(-3.02%)
Aug 09, 2022 3.540 3.540 3.310 3.310 2,714 -0.06(-1.78%)
Aug 08, 2022 3.650 3.650 3.370 3.370 2,505 -0.18(-5.07%)
Aug 05, 2022 3.600 3.600 3.550 3.550 2,000 -0.04(-1.11%)
Aug 04, 2022 3.630 3.630 3.590 3.590 29,075 -0.05(-1.37%)
Aug 03, 2022 3.700 3.730 3.600 3.640 32,900 -0.01(-0.27%)
Aug 02, 2022 3.650 3.720 3.650 3.650 1,408 -0.05(-1.35%)
Jul 29, 2022 3.700 0 -0.10(-2.63%)
Jul 28, 2022 3.850 3.900 3.800 3.800 2,900 -0.04(-1.04%)
Jul 27, 2022 3.800 3.900 3.800 3.840 58,200 -0.06(-1.54%)
Jul 26, 2022 3.850 3.900 3.800 3.900 2,175 -0.02(-0.51%)
Jul 25, 2022 3.980 3.980 3.900 3.920 7,320 -0.07(-1.75%)
Jul 21, 2022 3.990 36 +0.02(+0.50%)
Jul 20, 2022 3.800 3.970 3.800 3.970 7,700 +0.22(+5.87%)
Jul 19, 2022 3.730 3.850 3.730 3.750 6,775 +0.05(+1.35%)
Jul 18, 2022 3.750 3.750 3.700 3.700 900 -0.05(-1.33%)
Jul 14, 2022 3.750 0 -0.03(-0.79%)
Jul 13, 2022 3.750 3.790 3.750 3.780 6,266 +0.03(+0.80%)
Jul 12, 2022 3.630 3.790 3.630 3.750 10,400 +0.10(+2.74%)
Jul 11, 2022 3.580 3.680 3.580 3.650 50,100 +0.06(+1.67%)
Jul 08, 2022 3.520 3.590 3.520 3.590 8,703 +0.03(+0.84%)
Jul 07, 2022 3.560 3.560 3.550 3.560 29,600 +0.07(+2.01%)
Jul 06, 2022 3.590 3.590 3.400 3.490 35,830 -0.10(-2.79%)
Jul 05, 2022 3.450 3.600 3.450 3.590 42,200 +0.08(+2.28%)
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.