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

(TSV: TAU )

0.7400 -0.0100 (-1.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Apr 29, 2022 2.040 2.140 2.040 2.140 9,860 +0.09(+4.39%)
Apr 28, 2022 2.090 2.095 1.980 2.050 75,436 +0.02(+0.99%)
Apr 27, 2022 2.030 2.030 2.030 2.030 156 +0.01(+0.50%)
Apr 26, 2022 2.080 2.100 2.020 2.020 16,000 +0.00(+0.00%)
Apr 25, 2022 2.070 2.100 2.020 2.020 14,129 -0.10(-4.72%)
Apr 22, 2022 2.150 2.170 2.120 2.120 14,048 -0.06(-2.75%)
Apr 21, 2022 2.210 2.210 1.950 2.180 69,300 -0.04(-1.80%)
Apr 20, 2022 2.270 2.270 2.220 2.220 18,141 -0.08(-3.48%)
Apr 19, 2022 2.300 2.330 2.270 2.300 15,119 +0.00(+0.00%)
Apr 18, 2022 2.360 2.360 2.300 2.300 9,500 +0.04(+1.77%)
Apr 14, 2022 2.260 0 -0.09(-3.83%)
Apr 13, 2022 2.400 2.400 2.280 2.350 39,961 -0.04(-1.67%)
Apr 12, 2022 2.370 2.390 2.340 2.390 31,100 +0.05(+2.14%)
Apr 11, 2022 2.440 2.450 2.310 2.340 33,817 -0.08(-3.31%)
Apr 08, 2022 2.470 2.500 2.400 2.420 35,660 -0.03(-1.22%)
Apr 07, 2022 2.460 2.500 2.360 2.450 103,800 +0.04(+1.66%)
Apr 06, 2022 2.360 2.600 2.360 2.410 234,247 +0.11(+4.78%)
Apr 05, 2022 2.250 2.330 2.210 2.300 71,966 +0.10(+4.55%)
Apr 04, 2022 2.150 2.250 2.150 2.200 230,157 +0.10(+4.76%)
Apr 01, 2022 2.140 2.150 1.770 2.100 275,693 -0.01(-0.47%)
Mar 31, 2022 2.200 2.240 2.110 2.110 49,251 -0.12(-5.38%)
Mar 30, 2022 2.230 2.230 2.180 2.230 8,750 -0.01(-0.45%)
Mar 29, 2022 2.350 2.350 2.190 2.240 60,421 -0.12(-5.29%)
Mar 28, 2022 2.430 2.430 2.350 2.365 12,909 -0.06(-2.67%)
Mar 25, 2022 2.430 2.440 2.380 2.430 13,200 +0.01(+0.41%)
Mar 24, 2022 2.450 2.460 2.380 2.420 26,600 -0.03(-1.22%)
Mar 23, 2022 2.350 2.450 2.300 2.450 43,850 +0.10(+4.26%)
Mar 22, 2022 2.310 2.400 2.300 2.350 38,300 +0.04(+1.73%)
Mar 21, 2022 2.260 2.330 2.150 2.310 118,117 +0.04(+1.76%)
Mar 18, 2022 2.250 2.270 2.180 2.270 10,805 +0.04(+1.79%)
Mar 17, 2022 2.200 2.270 2.200 2.230 20,800 +0.05(+2.29%)
Mar 16, 2022 2.300 2.360 2.140 2.180 76,690 -0.10(-4.39%)
Mar 15, 2022 2.230 2.300 2.130 2.280 70,000 +0.03(+1.33%)
Mar 14, 2022 2.350 2.350 2.240 2.250 36,300 -0.14(-5.86%)
Mar 11, 2022 2.440 2.440 2.390 2.390 19,500 -0.04(-1.65%)
Mar 10, 2022 2.380 2.440 2.320 2.430 64,515 +0.04(+1.67%)
Mar 09, 2022 2.540 2.550 2.370 2.390 162,039 -0.17(-6.64%)
Mar 08, 2022 2.600 2.690 2.530 2.560 37,318 -0.04(-1.54%)
Mar 07, 2022 2.790 2.790 2.560 2.600 47,371 -0.09(-3.35%)
Mar 04, 2022 2.750 2.750 2.680 2.690 27,529 -0.02(-0.74%)
Mar 03, 2022 2.770 2.810 2.700 2.710 299,608 -0.02(-0.73%)
Mar 02, 2022 2.500 2.730 2.475 2.730 445,143 +0.22(+8.76%)
Mar 01, 2022 2.490 2.520 2.450 2.510 62,199 +0.02(+0.80%)
Feb 28, 2022 2.530 2.530 2.480 2.490 14,200 +0.01(+0.40%)
Feb 25, 2022 2.470 2.550 2.480 2.480 1,266,300 -0.02(-0.80%)
Feb 24, 2022 2.550 2.620 2.500 2.500 654,291 +0.00(+0.00%)
Feb 23, 2022 2.490 2.600 2.490 2.500 30,785 -0.06(-2.34%)
Feb 22, 2022 2.580 2.630 2.490 2.560 198,600 -0.01(-0.39%)
Feb 18, 2022 2.570 0 -0.06(-2.28%)
Feb 17, 2022 2.490 2.630 2.440 2.630 149,355 +0.15(+6.05%)
Feb 16, 2022 2.470 2.500 2.460 2.480 31,090 +0.00(+0.00%)
Feb 15, 2022 2.530 2.530 2.460 2.480 70,302 -0.05(-1.98%)
Feb 14, 2022 2.540 2.580 2.520 2.530 545,327 -0.01(-0.39%)
Feb 11, 2022 2.560 2.560 2.440 2.540 157,359 -0.01(-0.39%)
Feb 10, 2022 2.690 2.690 2.550 2.550 52,239 -0.10(-3.77%)
Feb 09, 2022 2.650 2.680 2.620 2.650 11,050 -0.01(-0.38%)
Feb 08, 2022 2.700 2.720 2.560 2.660 95,219 -0.04(-1.48%)
Feb 07, 2022 2.780 2.780 2.500 2.700 96,479 +0.00(+0.00%)
Feb 04, 2022 2.730 2.790 2.650 2.700 307,813 -0.03(-1.10%)
Feb 03, 2022 2.760 2.800 2.730 2.730 60,917 -0.07(-2.50%)
Feb 02, 2022 2.750 2.800 2.630 2.800 270,110 +0.05(+1.82%)
Feb 01, 2022 2.900 3.080 2.650 2.750 316,372 -0.26(-8.64%)
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%)
Nov 02, 2021 1.420 1.420 1.390 1.390 11,600 -0.06(-4.14%)
Oct 29, 2021 1.450 1.450 1.450 0 +0.06(+4.32%)
Oct 27, 2021 1.390 1.390 1.390 0 -0.01(-0.71%)
Oct 26, 2021 1.350 1.400 1.400 48,905 +0.08(+6.06%)
Oct 25, 2021 1.340 1.350 1.310 1.320 38,905 -0.03(-2.22%)
Oct 22, 2021 1.370 1.370 1.300 1.350 54,205 -0.01(-0.74%)
Oct 21, 2021 1.350 1.390 1.350 1.360 63,644 +0.01(+0.74%)
Oct 20, 2021 1.380 1.390 1.350 1.350 34,100 -0.05(-3.57%)
Oct 19, 2021 1.390 1.400 1.380 1.400 50,033 +0.04(+2.94%)
Oct 18, 2021 1.380 1.390 1.360 1.360 11,800 -0.02(-1.45%)
Oct 15, 2021 1.380 1.440 1.370 1.380 19,600 +0.00(+0.00%)
Oct 14, 2021 1.400 1.400 1.380 1.380 23,200 -0.02(-1.43%)
Oct 13, 2021 1.400 1.400 1.390 1.400 8,196 -0.02(-1.41%)
Oct 12, 2021 1.410 1.440 1.400 1.420 537,535 +0.01(+0.71%)
Oct 08, 2021 1.410 1.410 1.410 0 +0.00(+0.00%)
Oct 07, 2021 1.430 1.450 1.400 1.410 83,390 +0.00(+0.00%)
Oct 06, 2021 1.490 1.490 1.410 1.410 86,400 -0.04(-2.76%)
Oct 05, 2021 1.460 1.525 1.440 1.450 590,411 +0.15(+11.54%)
Oct 01, 2021 1.300 1.300 1.300 0 -0.02(-1.52%)
Sep 30, 2021 1.340 1.340 1.290 1.320 42,803 -0.01(-0.75%)
Sep 29, 2021 1.330 1.330 1.330 1.330 553 -0.02(-1.48%)
Sep 28, 2021 1.420 1.440 1.320 1.350 26,225 -0.09(-6.25%)
Sep 27, 2021 1.440 1.440 1.440 1.440 3,500 +0.00(+0.00%)
Sep 23, 2021 1.440 1.440 1.440 0 -0.04(-2.70%)
Sep 22, 2021 1.450 1.480 1.440 1.480 3,050 +0.04(+2.78%)
Sep 21, 2021 1.440 1.440 1.440 1.440 2,000 +0.02(+1.41%)
Sep 20, 2021 1.420 1.420 1.420 1.420 310 +0.02(+1.43%)
Sep 17, 2021 1.400 1.400 1.340 1.400 14,000 +0.00(+0.00%)
Sep 16, 2021 1.420 1.420 1.360 1.400 9,060 -0.04(-2.78%)
Sep 15, 2021 1.440 1.440 1.440 1.440 1,050 -0.01(-0.69%)
Sep 14, 2021 1.470 1.470 1.450 1.450 10,609 -0.02(-1.36%)
Sep 13, 2021 1.470 1.470 1.470 1.470 1,035 -0.03(-2.00%)
Sep 10, 2021 1.430 1.500 1.400 1.500 24,900 +0.05(+3.45%)
Sep 08, 2021 1.450 1.450 1.450 0 +0.00(+0.00%)
Sep 07, 2021 1.500 1.500 1.450 1.450 292,000 -0.03(-2.03%)
Sep 03, 2021 1.480 1.480 1.480 0 -0.02(-1.33%)
Sep 02, 2021 1.500 1.500 1.500 1.500 5,000 +0.00(+0.00%)
Sep 01, 2021 1.530 1.530 1.470 1.500 21,700 +0.00(+0.00%)
Aug 31, 2021 1.500 1.500 1.500 1.500 3,500 +0.01(+0.67%)
Aug 30, 2021 1.440 1.490 1.440 1.490 32,475 +0.09(+6.43%)
Aug 27, 2021 1.340 1.400 1.340 1.400 12,600 +0.06(+4.48%)
Aug 26, 2021 1.400 1.400 1.340 1.340 2,400 -0.01(-0.74%)
Aug 25, 2021 1.360 1.360 1.350 1.350 2,602 -0.01(-0.74%)
Aug 24, 2021 1.360 1.360 1.350 1.360 9,239 -0.02(-1.45%)
Aug 23, 2021 1.380 1.380 1.350 1.380 13,500 +0.02(+1.47%)
Aug 20, 2021 1.360 1.360 1.360 1.360 4,400 +0.00(+0.00%)
Aug 19, 2021 1.370 1.370 1.360 1.360 2,000 -0.02(-1.45%)
Aug 18, 2021 1.380 1.380 1.380 1.380 100 +0.00(+0.00%)
Aug 17, 2021 1.400 1.400 1.380 1.380 7,000 -0.06(-4.17%)
Aug 16, 2021 1.360 1.440 1.360 1.440 40,600 +0.14(+10.77%)
Aug 13, 2021 1.250 1.300 1.230 1.300 126,400 +0.13(+11.11%)
Aug 12, 2021 1.170 1.170 1.170 1.170 7,000 +0.02(+1.74%)
Aug 11, 2021 1.160 1.160 1.100 1.150 4,000 -0.02(-1.71%)
Aug 10, 2021 1.220 1.220 1.170 1.170 3,200 -0.07(-5.65%)
Aug 09, 2021 1.300 1.300 1.240 1.240 2,500 -0.06(-4.62%)
Aug 05, 2021 1.300 1.300 1.300 0 +0.02(+1.56%)
Aug 04, 2021 1.280 1.280 1.270 1.280 7,927 -0.02(-1.54%)
Jul 29, 2021 1.300 1.300 1.300 0 +0.00(+0.00%)
Jul 28, 2021 1.350 1.350 1.300 1.300 7,000 -0.06(-4.41%)
Jul 27, 2021 1.360 1.360 1.360 1.360 1,000 -0.02(-1.45%)
Jul 26, 2021 1.360 1.380 1.360 1.380 16,800 +0.06(+4.55%)
Jul 22, 2021 1.320 1.320 1.320 0 +0.02(+1.54%)
Jul 21, 2021 1.300 1.300 1.300 1.300 1,034 +0.00(+0.00%)
Jul 19, 2021 1.300 1.300 1.300 0 +0.00(+0.00%)
Jul 15, 2021 1.300 1.300 1.300 0 +0.00(+0.00%)
Jul 13, 2021 1.300 1.300 1.300 0 +0.02(+1.56%)
Jul 12, 2021 1.350 1.350 1.280 1.280 9,000 -0.08(-5.88%)
Jul 08, 2021 1.360 1.360 1.360 0 -0.04(-2.86%)
Jul 07, 2021 1.450 1.450 1.400 1.400 4,800 -0.05(-3.45%)
Jul 06, 2021 1.440 1.450 1.440 1.450 2,000 +0.00(+0.00%)
Jul 05, 2021 1.470 1.470 1.440 1.450 3,850 -0.07(-4.61%)
Jul 02, 2021 1.480 1.520 1.470 1.520 152,500 +0.02(+1.33%)
Jun 30, 2021 1.500 1.500 1.500 0 +0.00(+0.00%)
Jun 29, 2021 1.380 1.500 1.300 1.500 36,466 +0.28(+22.95%)
Jun 28, 2021 1.400 1.400 1.170 1.220 34,000 -0.18(-12.86%)
Jun 25, 2021 1.440 1.450 1.400 1.400 3,900 +0.00(+0.00%)
Jun 24, 2021 1.410 1.440 1.270 1.400 17,300 -0.02(-1.41%)
Jun 23, 2021 1.440 1.440 1.420 1.420 3,000 +0.02(+1.43%)
Jun 22, 2021 1.420 1.420 1.400 1.400 6,100 -0.02(-1.41%)
Jun 18, 2021 1.420 1.420 1.420 0 -0.03(-2.07%)
Jun 17, 2021 1.530 1.550 1.450 1.450 51,800 -0.12(-7.64%)
Jun 16, 2021 1.600 1.600 1.570 1.570 122,000 -0.02(-1.26%)
Jun 15, 2021 1.600 1.600 1.590 1.590 18,800 -0.01(-0.63%)
Jun 14, 2021 1.600 1.635 1.600 1.600 12,400 +0.00(+0.00%)
Jun 11, 2021 1.500 1.610 1.470 1.600 1,087,100 +0.10(+6.67%)
Jun 10, 2021 1.520 1.550 1.470 1.500 40,514 -0.08(-5.06%)
Jun 09, 2021 1.580 1.580 1.580 1.580 500 -0.02(-1.25%)
Jun 08, 2021 1.600 1.600 1.600 1.600 1,000 -0.01(-0.62%)
Jun 07, 2021 1.640 1.640 1.610 1.610 3,000 -0.00(-0.31%)
Jun 03, 2021 1.615 1.615 1.615 0 +0.03(+2.22%)
Jun 02, 2021 1.580 1.580 1.580 1.580 500 +0.00(+0.00%)
Jun 01, 2021 1.550 1.640 1.550 1.580 205,650 +0.08(+5.33%)
May 28, 2021 1.500 1.500 1.500 50 +0.00(+0.00%)
May 27, 2021 1.540 1.540 1.500 1.500 3,005 -0.05(-3.23%)
May 26, 2021 1.540 1.640 1.470 1.550 236,700 +0.08(+5.44%)
May 25, 2021 1.600 1.600 1.440 1.470 239,051 -0.08(-5.16%)
May 21, 2021 1.550 1.550 1.550 0 -0.05(-3.13%)
May 20, 2021 1.630 1.630 1.600 1.600 7,100 +0.01(+0.63%)
May 19, 2021 1.610 1.610 1.590 1.590 600 -0.03(-1.85%)
May 18, 2021 1.580 1.620 1.580 1.620 600 +0.07(+4.52%)
May 17, 2021 1.550 1.600 1.510 1.550 207,255 -0.20(-11.43%)
May 14, 2021 1.490 1.750 1.490 1.750 31,800 +0.30(+20.69%)
May 13, 2021 1.470 1.470 1.450 1.450 60,000 -0.05(-3.33%)
May 12, 2021 1.450 1.500 1.450 1.500 33,507 +0.08(+5.63%)
May 11, 2021 1.500 1.500 1.420 1.420 12,589 -0.03(-2.07%)
May 10, 2021 1.660 1.660 1.450 1.450 67,425 -0.21(-12.65%)
May 07, 2021 1.650 1.680 1.650 1.660 167,100 +0.02(+1.22%)
May 06, 2021 1.570 1.640 1.550 1.640 261,626 +0.07(+4.46%)
May 05, 2021 1.440 1.570 1.430 1.570 65,215 +0.25(+18.94%)
May 04, 2021 1.300 1.390 1.300 1.320 291,101 +0.02(+1.54%)
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.