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

(TSV: TAU )

0.7000 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, Apr 26, 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 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%)
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.