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

(TSV: TAU )

0.7700 +0.1000 (+14.93%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 31, 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, 2022 2.450 3.010 2.430 3.010 565,318 +0.56(+22.86%)
Jan 28, 2022 2.210 2.450 2.210 2.450 159,939 +0.23(+10.36%)
Jan 27, 2022 2.260 2.260 2.120 2.220 49,085 -0.07(-3.06%)
Jan 26, 2022 2.150 2.330 2.150 2.290 139,515 +0.14(+6.51%)
Jan 25, 2022 2.010 2.150 1.980 2.150 242,671 +0.14(+6.97%)
Jan 24, 2022 2.030 2.030 1.950 2.010 260,609 +0.01(+0.50%)
Jan 21, 2022 2.090 2.090 1.950 2.000 48,000 -0.07(-3.38%)
Jan 20, 2022 2.140 2.150 2.070 2.070 57,612 -0.02(-0.96%)
Jan 19, 2022 2.050 2.100 2.000 2.090 89,816 +0.04(+1.95%)
Jan 18, 2022 2.090 2.140 2.000 2.050 95,651 +0.03(+1.49%)
Jan 17, 2022 2.050 2.050 2.020 2.020 6,946 -0.03(-1.46%)
Jan 14, 2022 2.000 2.070 2.000 2.050 45,300 +0.06(+3.02%)
Jan 13, 2022 2.050 2.070 1.980 1.990 60,563 -0.04(-1.97%)
Jan 12, 2022 1.980 2.120 1.980 2.030 1,438,285 +0.03(+1.50%)
Jan 11, 2022 1.850 2.020 1.830 2.000 324,311 +0.15(+8.11%)
Jan 10, 2022 1.830 1.860 1.830 1.850 57,209 +0.03(+1.65%)
Jan 07, 2022 1.840 1.840 1.750 1.820 67,094 +0.02(+1.11%)
Jan 06, 2022 1.820 1.870 1.620 1.800 560,964 -0.09(-4.76%)
Jan 05, 2022 1.930 1.930 1.710 1.890 341,043 -0.01(-0.53%)
Jan 04, 2022 1.930 1.930 1.870 1.900 39,746 +0.00(+0.00%)
Dec 31, 2021 1.900 1.900 1.900 0 +0.00(+0.00%)
Dec 30, 2021 1.890 1.910 1.890 1.900 5,490 +0.02(+1.06%)
Dec 29, 2021 1.830 1.920 1.830 1.880 60,580 -0.01(-0.53%)
Dec 24, 2021 1.890 1.890 1.890 0 -0.06(-3.08%)
Dec 23, 2021 1.900 1.950 1.900 1.950 49,900 +0.03(+1.56%)
Dec 22, 2021 1.910 1.920 1.880 1.920 40,287 +0.02(+1.05%)
Dec 21, 2021 1.910 1.930 1.850 1.900 71,445 -0.01(-0.52%)
Dec 20, 2021 1.910 2.010 1.830 1.910 295,548 +0.01(+0.53%)
Dec 17, 2021 1.710 1.960 1.690 1.900 554,230 +0.22(+13.10%)
Dec 16, 2021 1.590 1.750 1.590 1.680 1,281,181 +0.10(+6.33%)
Dec 15, 2021 1.600 1.600 1.420 1.580 399,375 -0.01(-0.63%)
Dec 14, 2021 1.650 1.650 1.540 1.590 328,722 -0.03(-1.85%)
Dec 13, 2021 1.490 1.720 1.450 1.620 657,609 +0.17(+11.72%)
Dec 10, 2021 1.410 1.450 1.410 1.450 24,600 +0.05(+3.57%)
Dec 09, 2021 1.390 1.410 1.380 1.400 575,800 +0.01(+1.08%)
Dec 08, 2021 1.350 1.385 1.350 1.385 20,200 +0.04(+3.36%)
Dec 07, 2021 1.360 1.380 1.340 1.340 42,201 +0.05(+3.88%)
Dec 06, 2021 1.270 1.290 1.270 1.290 3,200 +0.02(+1.57%)
Dec 03, 2021 1.300 1.300 1.270 1.270 23,800 -0.01(-0.78%)
Dec 02, 2021 1.330 1.330 1.280 1.280 27,716 -0.02(-1.54%)
Dec 01, 2021 1.300 1.350 1.300 1.300 20,000 +0.02(+1.56%)
Nov 30, 2021 1.320 1.320 1.280 1.280 33,000 -0.03(-2.29%)
Nov 29, 2021 1.330 1.330 1.310 1.310 12,000 +0.01(+0.77%)
Nov 26, 2021 1.320 1.320 1.300 1.300 2,401 -0.03(-2.26%)
Nov 25, 2021 1.330 1.360 1.330 1.330 20,200 +0.08(+6.40%)
Nov 24, 2021 1.250 1.250 1.250 1.250 3,518 +0.01(+0.81%)
Nov 23, 2021 1.270 1.270 1.180 1.240 311,020 -0.06(-4.62%)
Nov 22, 2021 1.490 1.490 1.200 1.300 102,600 -0.19(-12.75%)
Nov 19, 2021 1.490 1.490 1.490 1.490 900 +0.00(+0.00%)
Nov 18, 2021 1.500 1.500 1.490 1.490 817 -0.01(-0.67%)
Nov 17, 2021 1.505 1.505 1.500 1.500 3,600 +0.00(+0.00%)
Nov 16, 2021 1.530 1.530 1.500 1.500 13,000 -0.01(-0.66%)
Nov 15, 2021 1.510 1.510 1.510 1.510 2,545 +0.02(+1.34%)
Nov 12, 2021 1.430 1.540 1.430 1.490 29,700 +0.06(+4.20%)
Nov 11, 2021 1.400 1.450 1.390 1.430 24,600 +0.03(+2.14%)
Nov 10, 2021 1.400 1.400 54,705 +0.03(+2.19%)
Nov 09, 2021 1.400 1.400 1.370 1.370 7,805 -0.01(-0.72%)
Nov 08, 2021 1.400 1.400 1.380 1.380 69,380 +0.01(+0.73%)
Nov 05, 2021 1.380 1.380 1.370 1.370 28,502 +0.01(+0.74%)
Nov 04, 2021 1.400 1.400 1.360 1.360 26,140 -0.03(-2.16%)
Nov 03, 2021 1.390 1.390 1.390 1.390 3,000 +0.00(+0.00%)
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.