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

(OP: TNYZF )

1.880 UNCHANGED
Streaming Delayed Price Updated: 3:52 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 (%)
May 31, 2024 1.880 1.880 1.850 1.880 24,794 +0.00(+0.00%)
May 30, 2024 1.950 2.000 1.850 1.880 21,380 -0.10(-5.05%)
May 29, 2024 1.930 1.990 1.920 1.980 8,435 +0.08(+4.21%)
May 28, 2024 2.130 2.130 1.900 1.900 74,096 -0.10(-5.00%)
May 24, 2024 1.966 2.000 1.966 2.000 4,237 +0.04(+2.04%)
May 23, 2024 2.010 2.020 1.940 1.960 35,243 -0.06(-3.21%)
May 22, 2024 2.013 2.030 2.010 2.025 14,991 -0.02(-1.22%)
May 21, 2024 2.170 2.170 2.050 2.050 18,004 -0.13(-5.96%)
May 20, 2024 2.100 2.250 2.100 2.180 19,403 +0.12(+5.83%)
May 17, 2024 2.120 2.160 2.050 2.060 5,085 +0.01(+0.49%)
May 16, 2024 2.090 2.110 2.050 2.050 11,638 -0.02(-0.97%)
May 15, 2024 2.057 2.070 2.050 2.070 14,683 +0.04(+1.97%)
May 14, 2024 2.028 2.040 1.990 2.030 12,200 +0.01(+0.50%)
May 13, 2024 2.040 2.047 2.000 2.020 11,842 -0.01(-0.49%)
May 10, 2024 2.030 2.030 2.030 2.030 1,864 +0.04(+2.01%)
May 09, 2024 1.970 2.013 1.970 1.990 8,948 +0.00(+0.00%)
May 08, 2024 1.990 1.990 1.990 1.990 1,795 +0.02(+1.02%)
May 07, 2024 2.000 2.080 1.970 1.970 29,995 -0.05(-2.48%)
May 06, 2024 2.130 2.130 2.020 2.020 9,902 +0.00(+0.00%)
May 03, 2024 1.990 2.030 1.990 2.020 9,645 +0.03(+1.50%)
May 02, 2024 2.000 2.100 1.960 1.990 24,537 +0.01(+0.51%)
May 01, 2024 1.970 1.981 1.960 1.980 19,172 -0.01(-0.63%)
Apr 30, 2024 1.992 2.010 1.992 1.992 5,052 +0.01(+0.63%)
Apr 29, 2024 1.995 2.055 1.980 1.980 27,215 -0.01(-0.50%)
Apr 26, 2024 1.990 2.030 1.950 1.990 35,679 +0.07(+3.65%)
Apr 25, 2024 1.970 2.010 1.890 1.920 27,337 -0.05(-2.54%)
Apr 24, 2024 1.976 2.000 1.966 1.970 2,530 -0.02(-1.01%)
Apr 23, 2024 2.050 2.120 1.990 1.990 11,988 -0.01(-0.75%)
Apr 22, 2024 2.050 2.100 1.857 2.005 55,922 -0.03(-1.57%)
Apr 19, 2024 1.890 2.037 1.820 2.037 38,413 +0.23(+12.55%)
Apr 18, 2024 1.880 1.880 1.770 1.810 18,068 -0.02(-1.21%)
Apr 17, 2024 1.765 1.850 1.740 1.832 10,658 +0.08(+4.75%)
Apr 16, 2024 1.750 1.750 1.710 1.749 15,991 -0.00(-0.06%)
Apr 15, 2024 1.890 1.890 1.730 1.750 39,752 +0.05(+2.94%)
Apr 12, 2024 1.730 1.740 1.670 1.700 12,534 -0.06(-3.30%)
Apr 11, 2024 1.716 1.760 1.715 1.758 23,394 +0.05(+2.81%)
Apr 10, 2024 1.700 1.750 1.700 1.710 9,271 -0.04(-2.29%)
Apr 09, 2024 1.783 1.783 1.750 1.750 14,989 +0.00(+0.00%)
Apr 08, 2024 1.847 1.847 1.750 1.750 2,619 -0.06(-3.45%)
Apr 05, 2024 1.850 1.850 1.812 1.812 3,069 -0.04(-2.03%)
Apr 04, 2024 1.890 1.890 1.850 1.850 28,408 +0.05(+2.78%)
Apr 03, 2024 1.800 1.804 1.780 1.800 2,690 +0.03(+1.69%)
Apr 02, 2024 1.840 1.840 1.710 1.770 14,240 -0.03(-1.94%)
Apr 01, 2024 1.810 1.810 1.795 1.805 1,251 +0.07(+4.34%)
Mar 28, 2024 1.710 1.740 1.650 1.730 12,068 +0.05(+2.98%)
Mar 27, 2024 1.720 1.728 1.680 1.680 9,931 -0.04(-2.04%)
Mar 26, 2024 1.715 1.715 1.687 1.715 3,003 -0.01(-0.87%)
Mar 25, 2024 1.640 1.730 1.640 1.730 18,427 +0.08(+4.85%)
Mar 22, 2024 1.661 1.690 1.650 1.650 6,219 +0.00(+0.00%)
Mar 21, 2024 1.660 1.700 1.600 1.650 42,290 -0.05(-2.94%)
Mar 20, 2024 1.680 1.700 1.641 1.700 92,547 +0.02(+1.19%)
Mar 19, 2024 1.699 1.730 1.674 1.680 8,670 -0.03(-1.75%)
Mar 18, 2024 1.740 1.750 1.685 1.710 34,685 +0.01(+0.58%)
Mar 15, 2024 1.750 1.770 1.700 1.700 16,561 -0.05(-2.85%)
Mar 14, 2024 1.775 1.775 1.743 1.750 3,969 -0.01(-0.85%)
Mar 13, 2024 1.768 1.768 1.765 1.765 6,175 -0.01(-0.28%)
Mar 12, 2024 1.850 1.850 1.740 1.770 9,146 -0.05(-2.80%)
Mar 11, 2024 1.852 1.852 1.749 1.821 10,114 +0.02(+1.17%)
Mar 08, 2024 1.863 1.863 1.793 1.800 22,264 -0.05(-2.70%)
Mar 07, 2024 1.850 1.850 1.846 1.850 6,820 +0.02(+1.24%)
Mar 06, 2024 1.851 1.940 1.815 1.827 10,354 -0.00(-0.15%)
Mar 05, 2024 1.830 1.835 1.815 1.830 9,700 +0.04(+2.23%)
Mar 04, 2024 1.840 1.840 1.745 1.790 13,822 -0.04(-2.12%)
Mar 01, 2024 1.960 1.960 1.778 1.829 18,024 -0.03(-1.61%)
Feb 29, 2024 1.903 1.950 1.778 1.859 12,071 -0.06(-3.02%)
Feb 28, 2024 1.920 1.920 1.890 1.917 12,692 +0.01(+0.61%)
Feb 27, 2024 1.900 1.955 1.872 1.905 8,131 -0.00(-0.19%)
Feb 26, 2024 1.850 1.909 1.826 1.909 7,867 +0.06(+3.42%)
Feb 23, 2024 1.950 1.950 1.845 1.845 17,376 -0.00(-0.24%)
Feb 22, 2024 1.850 1.910 1.829 1.850 7,200 +0.05(+2.90%)
Feb 21, 2024 1.769 1.798 1.754 1.798 16,205 -0.01(-0.55%)
Feb 20, 2024 1.850 1.850 1.750 1.808 11,559 +0.01(+0.44%)
Feb 16, 2024 1.830 1.920 1.784 1.800 6,668 +0.00(+0.09%)
Feb 15, 2024 1.779 1.860 1.779 1.798 4,272 +0.04(+2.06%)
Feb 14, 2024 1.780 1.800 1.735 1.762 6,197 -0.09(-4.76%)
Feb 13, 2024 1.919 1.919 1.780 1.850 14,660 +0.05(+2.83%)
Feb 12, 2024 1.910 1.910 1.778 1.799 15,705 -0.02(-1.14%)
Feb 09, 2024 1.935 1.940 1.812 1.820 31,195 -0.13(-6.60%)
Feb 08, 2024 1.950 2.000 1.930 1.948 9,923 +0.01(+0.69%)
Feb 07, 2024 1.910 1.935 1.907 1.935 23,486 -0.06(-3.25%)
Feb 06, 2024 1.950 2.000 1.920 2.000 6,593 +0.02(+0.96%)
Feb 05, 2024 2.021 2.021 1.906 1.981 12,789 +0.06(+2.91%)
Feb 02, 2024 1.960 2.031 1.896 1.925 4,697 -0.02(-0.88%)
Feb 01, 2024 2.010 2.020 1.942 1.942 59,722 -0.11(-5.27%)
Jan 31, 2024 2.100 2.100 2.050 2.050 2,266 -0.01(-0.49%)
Jan 30, 2024 2.190 2.190 2.026 2.060 13,062 -0.05(-2.37%)
Jan 29, 2024 2.200 2.200 2.010 2.110 12,860 +0.10(+4.98%)
Jan 26, 2024 2.030 2.050 1.998 2.010 24,061 -0.02(-0.99%)
Jan 25, 2024 1.890 2.030 1.890 2.030 13,301 +0.15(+7.98%)
Jan 24, 2024 1.880 2.010 1.880 1.880 13,339 -0.01(-0.31%)
Jan 23, 2024 1.950 1.950 1.880 1.886 13,159 -0.04(-2.22%)
Jan 22, 2024 1.928 1.960 1.910 1.929 3,215 +0.03(+1.51%)
Jan 19, 2024 1.894 1.970 1.858 1.900 20,100 -0.04(-2.06%)
Jan 18, 2024 1.800 1.942 1.800 1.940 9,349 -0.01(-0.51%)
Jan 17, 2024 1.750 1.960 1.750 1.950 18,156 +0.19(+10.80%)
Jan 16, 2024 1.760 1.804 1.750 1.760 14,647 -0.01(-0.44%)
Jan 12, 2024 1.802 1.820 1.743 1.768 5,144 -0.01(-0.69%)
Jan 11, 2024 1.765 1.870 1.759 1.780 23,436 +0.00(+0.00%)
Jan 10, 2024 1.820 1.820 1.749 1.780 14,763 +0.02(+1.14%)
Jan 09, 2024 1.807 1.807 1.758 1.760 11,695 -0.02(-1.12%)
Jan 08, 2024 1.815 1.820 1.755 1.780 12,683 -0.02(-0.88%)
Jan 05, 2024 1.770 1.840 1.770 1.796 28,090 -0.03(-1.60%)
Jan 04, 2024 1.886 1.939 1.790 1.825 5,083 -0.02(-0.91%)
Jan 03, 2024 1.830 1.867 1.810 1.842 15,241 +0.03(+1.43%)
Jan 02, 2024 1.810 1.816 1.764 1.816 13,296 +0.14(+8.08%)
Dec 29, 2023 1.849 1.860 1.678 1.680 76,368 -0.14(-7.69%)
Dec 28, 2023 1.894 1.894 1.770 1.820 53,857 -0.07(-3.70%)
Dec 27, 2023 2.000 2.000 1.857 1.890 17,928 -0.05(-2.58%)
Dec 26, 2023 1.942 2.000 1.940 1.940 3,692 +0.18(+10.23%)
Dec 22, 2023 1.910 1.910 1.756 1.760 11,458 -0.10(-5.38%)
Dec 21, 2023 1.883 1.893 1.740 1.860 42,814 +0.00(+0.00%)
Dec 20, 2023 2.020 2.020 1.845 1.860 25,614 -0.06(-3.12%)
Dec 19, 2023 1.940 1.940 1.882 1.920 22,060 -0.02(-1.23%)
Dec 18, 2023 2.026 2.079 1.940 1.944 43,287 -0.08(-3.76%)
Dec 15, 2023 2.080 2.160 2.020 2.020 7,800 -0.06(-2.88%)
Dec 14, 2023 1.950 2.115 1.950 2.080 69,960 +0.02(+1.05%)
Dec 13, 2023 2.050 2.070 2.017 2.058 15,508 +0.02(+0.90%)
Dec 12, 2023 2.060 2.138 2.022 2.040 27,720 -0.01(-0.29%)
Dec 11, 2023 2.050 2.130 2.046 2.046 27,660 -0.04(-2.05%)
Dec 08, 2023 2.096 2.109 2.060 2.089 30,760 +0.04(+2.03%)
Dec 07, 2023 2.140 2.140 2.030 2.047 10,081 -0.08(-3.88%)
Dec 06, 2023 2.145 2.145 2.110 2.130 2,980 +0.06(+2.90%)
Dec 05, 2023 2.208 2.220 2.070 2.070 14,113 -0.07(-3.27%)
Dec 04, 2023 2.070 2.220 2.070 2.140 36,543 -0.07(-3.11%)
Dec 01, 2023 2.180 2.230 2.175 2.209 15,805 +0.08(+3.79%)
Nov 30, 2023 2.177 2.197 2.106 2.128 14,866 -0.03(-1.48%)
Nov 29, 2023 2.220 2.220 2.136 2.160 8,215 -0.05(-2.23%)
Nov 28, 2023 2.170 2.209 2.150 2.209 2,592 +0.03(+1.27%)
Nov 27, 2023 2.192 2.210 2.182 2.182 19,835 +0.09(+4.16%)
Nov 22, 2023 2.094 50 -0.05(-2.24%)
Nov 21, 2023 2.200 2.210 2.110 2.142 8,188 +0.01(+0.34%)
Nov 20, 2023 2.220 2.250 2.135 2.135 8,960 -0.07(-3.34%)
Nov 17, 2023 2.137 2.216 2.070 2.209 15,277 +0.05(+2.26%)
Nov 16, 2023 2.170 2.180 2.150 2.160 19,848 -0.01(-0.46%)
Nov 15, 2023 2.211 2.240 2.170 2.170 2,100 +0.00(+0.00%)
Nov 14, 2023 2.193 2.211 2.167 2.170 2,195 +0.02(+0.93%)
Nov 13, 2023 2.170 2.190 2.110 2.150 22,520 -0.01(-0.53%)
Nov 10, 2023 2.167 2.167 2.150 2.162 6,488 -0.02(-0.85%)
Nov 09, 2023 2.178 2.210 2.166 2.180 3,306 +0.00(+0.00%)
Nov 08, 2023 2.190 2.190 2.175 2.180 22,331 +0.02(+0.96%)
Nov 07, 2023 2.180 2.187 2.159 2.159 10,413 -0.01(-0.49%)
Nov 06, 2023 2.166 2.170 2.150 2.170 2,616 +0.03(+1.53%)
Nov 03, 2023 2.125 2.157 2.125 2.137 87,917 +0.01(+0.35%)
Nov 02, 2023 2.185 2.185 2.060 2.130 19,721 +0.06(+2.90%)
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.