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 (%)
May 31, 2022 2.000 2.000 2.000 2.000 3,423 -0.03(-1.48%)
May 30, 2022 2.030 2.030 2.030 2.030 20,740 +0.01(+0.50%)
May 27, 2022 2.000 2.060 1.970 2.020 113,375 +0.00(+0.00%)
May 26, 2022 2.030 2.030 2.020 2.020 5,100 +0.00(+0.00%)
May 25, 2022 2.020 2.020 2.020 2.020 500 -0.02(-0.98%)
May 24, 2022 2.010 2.040 2.010 2.040 1,740 +0.04(+2.00%)
May 20, 2022 2.000 0 +0.00(+0.00%)
May 19, 2022 2.040 2.100 2.000 2.000 7,895 +0.05(+2.56%)
May 18, 2022 2.020 2.020 1.950 1.950 22,500 -0.07(-3.47%)
May 17, 2022 2.060 2.060 2.020 2.020 8,400 +0.05(+2.54%)
May 16, 2022 1.930 2.050 1.930 1.970 7,601 +0.08(+4.23%)
May 13, 2022 1.700 1.950 1.700 1.890 68,236 +0.22(+13.17%)
May 12, 2022 1.920 1.920 1.600 1.670 102,902 -0.23(-12.11%)
May 11, 2022 1.810 1.990 1.810 1.900 12,200 +0.08(+4.40%)
May 10, 2022 1.900 2.000 1.810 1.820 33,800 -0.02(-1.09%)
May 09, 2022 1.940 1.940 1.660 1.840 117,340 -0.11(-5.64%)
May 06, 2022 2.120 2.120 1.950 1.950 46,700 -0.05(-2.50%)
May 05, 2022 2.150 2.270 2.000 2.000 834,456 -0.06(-2.91%)
May 04, 2022 2.000 2.060 1.970 2.060 33,300 +0.05(+2.49%)
May 03, 2022 2.020 2.050 1.940 2.010 59,425 -0.04(-1.95%)
May 02, 2022 2.180 2.180 2.020 2.050 4,600 -0.09(-4.21%)
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%)
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.