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

(OP: TNYZF )

2.050 -0.020 (-0.97%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 16, 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 (%)
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%)
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.