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

(OP: TNYZF )

1.820 +0.095 (+5.51%)
Streaming Delayed Price Updated: 9:58 AM EDT, Jun 13, 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 (%)
Jul 31, 2023 3.080 3.100 3.030 3.030 9,149 -0.03(-0.98%)
Jul 28, 2023 3.084 3.084 3.050 3.060 4,283 -0.03(-0.97%)
Jul 27, 2023 3.090 3.090 3.090 3.090 1,001 +0.00(+0.00%)
Jul 26, 2023 3.050 3.094 3.040 3.090 15,911 +0.10(+3.34%)
Jul 25, 2023 2.970 3.000 2.970 2.990 3,620 +0.03(+1.01%)
Jul 24, 2023 3.040 3.040 2.960 2.960 10,070 +0.01(+0.24%)
Jul 21, 2023 2.960 3.030 2.936 2.953 12,640 -0.05(-1.57%)
Jul 20, 2023 3.048 3.048 2.974 3.000 1,586 +0.04(+1.35%)
Jul 19, 2023 2.970 2.990 2.930 2.960 17,433 +0.01(+0.34%)
Jul 18, 2023 2.978 3.030 2.950 2.950 16,985 -0.03(-0.94%)
Jul 17, 2023 2.980 3.000 2.950 2.978 6,727 -0.03(-1.06%)
Jul 14, 2023 2.995 3.010 2.930 3.010 7,109 +0.00(+0.00%)
Jul 13, 2023 2.966 3.010 2.950 3.010 6,586 +0.06(+2.03%)
Jul 12, 2023 2.900 2.950 2.896 2.950 5,498 +0.05(+1.72%)
Jul 11, 2023 2.895 2.905 2.895 2.900 6,588 +0.05(+1.75%)
Jul 10, 2023 2.807 2.850 2.807 2.850 6,343 +0.02(+0.62%)
Jul 07, 2023 2.890 2.924 2.833 2.833 22,389 -0.05(-1.65%)
Jul 06, 2023 2.920 3.000 2.850 2.880 10,267 -0.05(-1.71%)
Jul 05, 2023 2.984 2.984 2.885 2.930 6,022 -0.15(-4.81%)
Jul 03, 2023 3.078 3.078 3.078 3.078 596 +0.28(+9.89%)
Jun 30, 2023 3.000 3.120 2.801 2.801 1,610 -0.08(-2.74%)
Jun 29, 2023 2.900 2.960 2.880 2.880 4,039 -0.06(-1.87%)
Jun 28, 2023 2.900 2.950 2.900 2.935 2,830 -0.04(-1.51%)
Jun 27, 2023 3.000 3.050 2.980 2.980 12,038 -0.06(-1.97%)
Jun 26, 2023 3.030 3.040 3.030 3.040 3,847 -0.04(-1.25%)
Jun 23, 2023 3.050 3.078 3.050 3.078 6,953 +0.17(+5.78%)
Jun 22, 2023 2.905 2.920 2.905 2.910 5,004 -0.04(-1.36%)
Jun 21, 2023 2.880 2.950 2.880 2.950 1,300 +0.07(+2.43%)
Jun 20, 2023 2.890 2.948 2.880 2.880 8,804 -0.02(-0.69%)
Jun 16, 2023 3.004 3.020 2.653 2.900 1,402,435 -0.02(-0.68%)
Jun 15, 2023 2.850 2.947 2.850 2.920 14,210 +0.06(+2.28%)
Jun 14, 2023 3.005 3.010 2.855 2.855 15,595 -0.08(-2.89%)
Jun 13, 2023 3.005 3.040 2.940 2.940 13,528 -0.01(-0.28%)
Jun 12, 2023 2.975 2.985 2.948 2.948 2,373 -0.03(-0.88%)
Jun 09, 2023 2.990 3.035 2.974 2.974 28,994 -0.02(-0.73%)
Jun 08, 2023 2.990 3.000 2.990 2.996 7,650 -0.00(-0.12%)
Jun 07, 2023 2.969 3.045 2.969 3.000 7,500 +0.07(+2.28%)
Jun 06, 2023 2.959 3.020 2.907 2.933 877 -0.07(-2.23%)
Jun 05, 2023 2.850 3.080 2.840 3.000 22,382 +0.05(+1.70%)
Jun 02, 2023 2.646 2.969 2.500 2.950 14,158 +0.35(+13.46%)
Jun 01, 2023 2.910 3.020 2.597 2.600 81,887 -0.44(-14.57%)
May 31, 2023 3.160 3.260 3.008 3.043 3,570 -0.25(-7.66%)
May 30, 2023 3.360 3.360 3.296 3.296 1,209 -0.00(-0.08%)
May 26, 2023 3.350 3.350 3.299 3.299 2,930 +0.05(+1.49%)
May 25, 2023 3.300 3.300 3.250 3.250 6,368 -0.06(-1.93%)
May 24, 2023 3.325 3.360 3.291 3.314 3,506 -0.01(-0.18%)
May 23, 2023 3.354 3.400 3.320 3.320 435 -0.03(-0.90%)
May 22, 2023 3.350 3.350 3.350 3.350 2,858 -0.10(-2.89%)
May 19, 2023 3.469 3.469 3.370 3.450 3,150 -0.03(-0.87%)
May 18, 2023 3.490 3.540 3.452 3.480 13,180 -0.02(-0.57%)
May 17, 2023 3.500 3.510 3.486 3.500 8,401 +0.00(+0.04%)
May 16, 2023 3.510 3.510 3.498 3.499 6,621 -0.08(-2.27%)
May 15, 2023 3.563 3.580 3.563 3.580 8,020 +0.06(+1.68%)
May 12, 2023 3.462 3.530 3.360 3.521 10,360 -0.04(-1.07%)
May 11, 2023 3.559 3.559 3.559 3.559 2,810 +0.01(+0.39%)
May 10, 2023 3.569 3.620 3.545 3.545 1,200 -0.03(-0.96%)
May 09, 2023 3.600 3.610 3.550 3.579 1,212 -0.00(-0.12%)
May 08, 2023 3.541 3.690 3.518 3.584 2,300 +0.03(+0.74%)
May 05, 2023 3.492 3.670 3.492 3.557 2,395 +0.09(+2.49%)
May 04, 2023 3.443 3.471 3.443 3.471 5,610 +0.05(+1.40%)
May 03, 2023 3.485 3.526 3.423 3.423 2,920 -0.03(-0.91%)
May 02, 2023 3.600 3.600 3.441 3.455 5,565 -0.12(-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.