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

(TSV: TAU )

0.7500 UNCHANGED
Streaming Delayed Price Updated: 2:43 PM EDT, Jun 10, 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 (%)
Jun 10, 2024 0.7400 0.7600 0.7400 0.7500 35,129 -0.05(-6.25%)
Jun 07, 2024 0.7900 0.8000 0.7500 0.8000 134,801 -0.01(-1.23%)
Jun 06, 2024 0.7600 0.8100 0.7500 0.8100 158,790 +0.04(+5.19%)
Jun 05, 2024 0.7100 0.7700 0.6900 0.7700 98,052 +0.06(+8.45%)
Jun 04, 2024 0.7500 0.7500 0.6900 0.7100 50,405 -0.05(-6.58%)
Jun 03, 2024 0.7500 0.7800 0.7300 0.7600 56,722 -0.01(-1.30%)
May 31, 2024 0.6500 0.7700 0.6500 0.7700 903,819 +0.10(+14.93%)
May 30, 2024 0.6800 0.7000 0.6600 0.6700 424,557 -0.02(-2.90%)
May 29, 2024 0.7200 0.7200 0.6800 0.6900 71,063 +0.01(+1.47%)
May 28, 2024 0.7100 0.7400 0.6800 0.6800 421,933 -0.04(-5.56%)
May 27, 2024 0.7300 0.7500 0.6900 0.7200 216,062 -0.03(-4.00%)
May 24, 2024 0.7500 0.7500 0.7300 0.7500 74,377 -0.01(-1.32%)
May 23, 2024 0.7800 0.7800 0.7300 0.7600 86,835 -0.02(-2.56%)
May 22, 2024 0.8200 0.8200 0.7700 0.7800 91,633 -0.03(-3.70%)
May 21, 2024 0.8000 0.8200 0.7900 0.8100 167,150 +0.03(+3.85%)
May 17, 2024 0.7800 0 +0.03(+4.00%)
May 16, 2024 0.7800 0.7800 0.7500 0.7500 23,500 +0.00(+0.00%)
May 15, 2024 0.7500 0.7700 0.7400 0.7500 88,963 +0.00(+0.00%)
May 14, 2024 0.7900 0.7900 0.7500 0.7500 46,433 +0.00(+0.00%)
May 13, 2024 0.7700 0.7700 0.7400 0.7500 20,420 -0.01(-1.32%)
May 10, 2024 0.8200 0.8300 0.7500 0.7600 97,631 -0.04(-5.00%)
May 09, 2024 0.7800 0.8400 0.7600 0.8000 170,206 +0.00(+0.00%)
May 08, 2024 0.7600 0.8100 0.7000 0.8000 396,154 +0.06(+8.11%)
May 07, 2024 0.6800 0.7500 0.6700 0.7400 265,741 +0.06(+8.82%)
May 06, 2024 0.6900 0.6900 0.6800 0.6800 112,402 +0.00(+0.00%)
May 03, 2024 0.6700 0.7000 0.6600 0.6800 213,221 +0.00(+0.00%)
May 02, 2024 0.7600 0.7600 0.6600 0.6800 674,124 -0.09(-11.69%)
May 01, 2024 0.7000 0.8700 0.7000 0.7700 753,871 +0.05(+6.94%)
Apr 30, 2024 0.7200 0.7300 0.7000 0.7200 104,115 +0.01(+1.41%)
Apr 29, 2024 0.7000 0.7100 0.7000 0.7100 56,700 +0.01(+1.43%)
Apr 26, 2024 0.7000 0.7100 0.7000 0.7000 462,181 +0.00(+0.00%)
Apr 25, 2024 0.6900 0.7200 0.6900 0.7000 2,312,784 +0.00(+0.00%)
Apr 24, 2024 0.6900 0.7100 0.6900 0.7000 698,040 +0.02(+2.94%)
Apr 23, 2024 0.6400 0.6800 0.6100 0.6800 3,299,180 +0.04(+6.25%)
Apr 22, 2024 0.6900 0.6900 0.6400 0.6400 86,725 -0.05(-7.25%)
Apr 19, 2024 0.7000 0.7100 0.6900 0.6900 4,701,396 -0.01(-1.43%)
Apr 18, 2024 0.6800 0.7000 0.6700 0.7000 843,398 +0.03(+4.48%)
Apr 17, 2024 0.7100 0.7100 0.6700 0.6700 98,635 -0.04(-5.63%)
Apr 16, 2024 0.6800 0.7200 0.6600 0.7100 57,106 +0.03(+4.41%)
Apr 15, 2024 0.7300 0.7300 0.6600 0.6800 147,620 -0.03(-4.23%)
Apr 12, 2024 0.7300 0.7600 0.7100 0.7100 593,557 -0.02(-2.74%)
Apr 11, 2024 0.7200 0.7400 0.7100 0.7300 99,810 +0.03(+4.29%)
Apr 10, 2024 0.7200 0.7200 0.6600 0.7000 117,629 -0.03(-4.11%)
Apr 09, 2024 0.7400 0.7400 0.7200 0.7300 196,389 +0.01(+1.39%)
Apr 08, 2024 0.7600 0.7900 0.6900 0.7200 396,574 -0.05(-6.49%)
Apr 05, 2024 0.7600 0.7900 0.7300 0.7700 225,077 +0.01(+1.32%)
Apr 04, 2024 0.7000 0.7700 0.6600 0.7600 1,104,561 +0.06(+8.57%)
Apr 03, 2024 0.7200 0.7200 0.7000 0.7000 218,163 -0.01(-1.41%)
Apr 02, 2024 0.6100 0.7200 0.6000 0.7100 639,466 +0.10(+16.39%)
Apr 01, 2024 0.6200 0.6300 0.5900 0.6100 215,797 +0.01(+1.67%)
Mar 28, 2024 0.6000 0 +0.05(+9.09%)
Mar 27, 2024 0.5600 0.5700 0.5500 0.5500 379,202 +0.00(+0.00%)
Mar 26, 2024 0.5200 0.5600 0.5200 0.5500 235,148 +0.02(+3.77%)
Mar 25, 2024 0.5400 0.5600 0.5300 0.5300 82,787 -0.01(-1.85%)
Mar 22, 2024 0.5500 0.5700 0.5400 0.5400 134,361 -0.01(-1.82%)
Mar 21, 2024 0.5400 0.5800 0.5300 0.5500 315,910 +0.01(+1.85%)
Mar 20, 2024 0.4800 0.5400 0.4800 0.5400 2,108,590 +0.08(+16.13%)
Mar 19, 2024 0.4800 0.4800 0.4650 0.4650 27,229 -0.01(-2.11%)
Mar 18, 2024 0.4900 0.4900 0.4700 0.4750 1,103,725 +0.01(+2.15%)
Mar 15, 2024 0.4450 0.4650 0.4450 0.4650 576,002 +0.00(+0.00%)
Mar 14, 2024 0.4750 0.4750 0.4450 0.4650 359,255 -0.00(-1.06%)
Mar 13, 2024 0.4700 0.4700 0.4550 0.4700 174,191 +0.00(+1.08%)
Mar 12, 2024 0.4700 0.4800 0.4600 0.4650 1,484,898 -0.00(-1.06%)
Mar 11, 2024 0.4800 0.4800 0.4600 0.4700 143,036 -0.01(-1.05%)
Mar 08, 2024 0.4850 0.5000 0.4700 0.4750 724,772 -0.01(-2.06%)
Mar 07, 2024 0.4750 0.5000 0.4750 0.4850 93,743 +0.01(+2.11%)
Mar 06, 2024 0.4700 0.4750 0.4600 0.4750 58,000 +0.01(+2.15%)
Mar 05, 2024 0.4400 0.4850 0.4350 0.4650 313,588 +0.05(+12.05%)
Mar 04, 2024 0.4000 0.4150 0.3950 0.4150 435,348 +0.01(+3.75%)
Mar 01, 2024 0.4000 0.4000 0.3950 0.4000 27,307 +0.01(+1.27%)
Feb 29, 2024 0.3950 0.4000 0.3950 0.3950 9,051 +0.01(+1.28%)
Feb 28, 2024 0.3900 0.4000 0.3900 0.3900 363,643 +0.01(+2.63%)
Feb 27, 2024 0.3950 0.4200 0.3700 0.3800 267,279 -0.01(-2.56%)
Feb 26, 2024 0.4000 0.4100 0.3900 0.3900 603,272 -0.01(-1.27%)
Feb 23, 2024 0.3950 0.4400 0.3900 0.3950 162,439 -0.01(-3.66%)
Feb 22, 2024 0.4150 0.4200 0.4100 0.4100 22,061 -0.01(-1.20%)
Feb 21, 2024 0.4300 0.4300 0.4150 0.4150 539,000 -0.02(-3.49%)
Feb 20, 2024 0.4400 0.4500 0.4300 0.4300 55,500 +0.00(+0.00%)
Feb 16, 2024 0.4300 0 +0.02(+6.17%)
Feb 15, 2024 0.4150 0.4200 0.4050 0.4050 33,884 -0.00(-1.22%)
Feb 14, 2024 0.4250 0.4300 0.4100 0.4100 36,069 -0.02(-4.65%)
Feb 13, 2024 0.4300 0.4500 0.4200 0.4300 84,513 +0.01(+2.38%)
Feb 12, 2024 0.4500 0.4500 0.4200 0.4200 42,874 -0.02(-4.55%)
Feb 09, 2024 0.4550 0.4550 0.4350 0.4400 1,501,212 -0.01(-2.22%)
Feb 08, 2024 0.4550 0.4550 0.4500 0.4500 6,500 -0.01(-2.17%)
Feb 07, 2024 0.4600 0.4750 0.4450 0.4600 42,726 +0.00(+0.00%)
Feb 06, 2024 0.4700 0.4700 0.4600 0.4600 34,060 +0.00(+0.00%)
Feb 05, 2024 0.4700 0.4700 0.4500 0.4600 134,325 -0.01(-1.08%)
Feb 02, 2024 0.4800 0.4800 0.4550 0.4650 45,577 -0.01(-2.11%)
Feb 01, 2024 0.4500 0.4800 0.4450 0.4750 529,610 +0.02(+5.56%)
Jan 31, 2024 0.4500 0.4600 0.4400 0.4500 25,501 +0.00(+0.00%)
Jan 30, 2024 0.4300 0.4500 0.4300 0.4500 55,797 +0.05(+12.50%)
Jan 29, 2024 0.4700 0.4700 0.3850 0.4000 1,342,297 -0.06(-13.04%)
Jan 26, 2024 0.4600 0.4600 0.4500 0.4600 22,500 +0.00(+0.00%)
Jan 25, 2024 0.4450 0.4700 0.4450 0.4600 162,561 +0.02(+4.55%)
Jan 24, 2024 0.4700 0.4700 0.4300 0.4400 406,891 -0.02(-3.30%)
Jan 23, 2024 0.4600 0.4700 0.4550 0.4550 2,169,944 -0.01(-2.15%)
Jan 22, 2024 0.4800 0.4900 0.4650 0.4650 163,158 -0.02(-5.10%)
Jan 19, 2024 0.5000 0.5000 0.4800 0.4900 45,282 +0.01(+1.03%)
Jan 18, 2024 0.5000 0.5000 0.4850 0.4850 30,257 -0.02(-3.00%)
Jan 17, 2024 0.5000 0.5000 0.4900 0.5000 223,477 -0.01(-1.96%)
Jan 16, 2024 0.5100 0.5100 0.5000 0.5100 58,823 +0.00(+0.00%)
Jan 15, 2024 0.5300 0.5300 0.5000 0.5100 92,198 -0.01(-1.92%)
Jan 12, 2024 0.5300 0.5300 0.5200 0.5200 58,956 +0.00(+0.00%)
Jan 11, 2024 0.5500 0.5500 0.5100 0.5200 1,121,656 -0.01(-1.89%)
Jan 10, 2024 0.5400 0.5400 0.5300 0.5300 5,540 +0.00(+0.00%)
Jan 09, 2024 0.5400 0.5400 0.5300 0.5300 14,972 -0.01(-1.85%)
Jan 08, 2024 0.5700 0.5700 0.5400 0.5400 22,581 -0.01(-1.82%)
Jan 05, 2024 0.5500 0.5500 0.5500 0.5500 1,300 +0.00(+0.00%)
Jan 04, 2024 0.5700 0.5700 0.5500 0.5500 35,096 -0.01(-1.79%)
Jan 03, 2024 0.5700 0.5700 0.5600 0.5600 18,763 -0.02(-3.45%)
Jan 02, 2024 0.5900 0.6000 0.5800 0.5800 25,289 -0.01(-1.69%)
Dec 29, 2023 0.5900 0 -0.01(-1.67%)
Dec 28, 2023 0.6100 0.6100 0.5900 0.6000 344,850 -0.01(-1.64%)
Dec 27, 2023 0.6000 0.6100 0.6000 0.6100 52,226 +0.00(+0.00%)
Dec 22, 2023 0.6100 0 +0.01(+1.67%)
Dec 21, 2023 0.6000 0.6200 0.5900 0.6000 59,770 +0.01(+1.69%)
Dec 20, 2023 0.5900 0.6000 0.5900 0.5900 199,920 +0.01(+1.72%)
Dec 19, 2023 0.5700 0.6000 0.5700 0.5800 674,593 +0.01(+1.75%)
Dec 18, 2023 0.5800 0.6000 0.5700 0.5700 1,207,306 +0.00(+0.00%)
Dec 15, 2023 0.5500 0.5800 0.5500 0.5700 72,009 +0.03(+5.56%)
Dec 14, 2023 0.5500 0.5500 0.5400 0.5400 48,229 +0.01(+1.89%)
Dec 13, 2023 0.5600 0.5600 0.5300 0.5300 143,445 -0.01(-1.85%)
Dec 12, 2023 0.6000 0.6000 0.5400 0.5400 298,729 -0.02(-3.57%)
Dec 11, 2023 0.6400 0.6400 0.5600 0.5600 178,248 -0.08(-12.50%)
Dec 08, 2023 0.6400 0.6450 0.6400 0.6400 272,003 +0.02(+3.23%)
Dec 07, 2023 0.6300 0.6400 0.6200 0.6200 113,343 +0.00(+0.00%)
Dec 06, 2023 0.6300 0.6300 0.6200 0.6200 360,505 -0.01(-1.59%)
Dec 05, 2023 0.6200 0.6300 0.6100 0.6300 214,616 +0.02(+3.28%)
Dec 04, 2023 0.5700 0.6200 0.5700 0.6100 158,202 +0.02(+3.39%)
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.