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

(TSV: TBRD )

1.790 +0.040 (+2.29%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 23, 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 (%)
Jan 31, 2022 3.940 3.970 3.830 3.900 122,737 -0.04(-1.02%)
Jan 28, 2022 3.850 4.000 3.850 3.940 210,088 +0.05(+1.29%)
Jan 27, 2022 3.910 3.950 3.850 3.890 59,763 -0.01(-0.26%)
Jan 26, 2022 4.000 4.000 3.900 3.900 113,054 -0.09(-2.26%)
Jan 25, 2022 4.050 4.050 3.970 3.990 50,925 -0.08(-1.97%)
Jan 24, 2022 4.120 4.120 3.950 4.070 257,959 -0.08(-1.93%)
Jan 21, 2022 4.110 4.150 4.000 4.150 91,016 -0.02(-0.48%)
Jan 20, 2022 4.180 4.200 4.150 4.170 21,934 +0.00(+0.00%)
Jan 19, 2022 4.220 4.240 4.170 4.170 29,305 -0.04(-0.95%)
Jan 18, 2022 4.250 4.250 4.150 4.210 112,723 -0.09(-2.09%)
Jan 17, 2022 4.290 4.350 4.280 4.300 67,660 +0.00(+0.00%)
Jan 14, 2022 4.260 4.300 4.200 4.300 27,800 +0.03(+0.70%)
Jan 13, 2022 4.300 4.330 4.250 4.270 1,549 +0.00(+0.00%)
Jan 12, 2022 4.350 4.350 4.210 4.270 20,341 -0.01(-0.23%)
Jan 11, 2022 4.250 4.280 4.200 4.280 20,747 +0.03(+0.71%)
Jan 10, 2022 4.350 4.350 4.170 4.250 162,642 -0.14(-3.19%)
Jan 07, 2022 4.400 4.480 4.370 4.390 137,375 -0.09(-2.01%)
Jan 06, 2022 4.530 4.550 4.400 4.480 140,617 -0.07(-1.54%)
Jan 05, 2022 4.500 4.550 4.460 4.550 48,365 +0.06(+1.34%)
Jan 04, 2022 4.380 4.540 4.380 4.490 81,490 +0.11(+2.51%)
Dec 31, 2021 4.380 4.380 4.380 0 -0.02(-0.45%)
Dec 30, 2021 4.500 4.500 4.370 4.400 57,834 -0.13(-2.87%)
Dec 29, 2021 4.500 4.550 4.450 4.530 129,281 -0.02(-0.44%)
Dec 23, 2021 4.550 4.550 4.550 0 +0.10(+2.25%)
Dec 22, 2021 4.130 4.480 4.130 4.450 34,540 -0.03(-0.67%)
Dec 21, 2021 4.550 4.550 4.400 4.480 62,279 -0.09(-1.97%)
Dec 20, 2021 4.500 4.570 4.440 4.570 150,083 -0.01(-0.22%)
Dec 17, 2021 4.380 4.580 4.300 4.580 318,157 +0.18(+4.09%)
Dec 16, 2021 4.480 4.480 4.400 4.400 2,294 -0.08(-1.79%)
Dec 15, 2021 4.500 4.500 4.400 4.480 120,420 -0.02(-0.44%)
Dec 14, 2021 4.600 4.600 4.400 4.500 140,000 -0.07(-1.53%)
Dec 13, 2021 4.460 4.600 4.420 4.570 110,710 +0.15(+3.39%)
Dec 10, 2021 4.560 4.560 4.420 4.420 169,000 -0.18(-3.91%)
Dec 09, 2021 4.650 4.700 4.580 4.600 170,170 -0.10(-2.13%)
Dec 08, 2021 4.500 4.700 4.470 4.700 160,020 -0.09(-1.88%)
Dec 07, 2021 4.920 4.920 4.640 4.790 232,443 -0.11(-2.24%)
Dec 06, 2021 4.410 4.980 4.410 4.900 40,201 -0.19(-3.73%)
Dec 03, 2021 4.990 5.090 4.880 5.090 35,659 +0.14(+2.83%)
Dec 02, 2021 4.930 5.020 4.930 4.950 50,375 -0.05(-1.00%)
Dec 01, 2021 4.940 5.120 4.940 5.000 126,480 +0.01(+0.20%)
Nov 30, 2021 4.820 4.990 4.820 4.990 128,010 +0.14(+2.89%)
Nov 29, 2021 4.710 4.880 4.700 4.850 138,833 +0.10(+2.11%)
Nov 26, 2021 4.800 4.820 4.420 4.750 83,550 -0.08(-1.66%)
Nov 25, 2021 4.610 4.850 4.610 4.830 52,061 +0.25(+5.46%)
Nov 24, 2021 4.500 4.650 4.480 4.580 21,815 +0.00(+0.00%)
Nov 23, 2021 4.410 4.590 4.410 4.580 87,710 +0.04(+0.88%)
Nov 22, 2021 4.500 4.540 4.410 4.540 18,161 +0.08(+1.79%)
Nov 19, 2021 4.270 4.510 4.270 4.460 9,472 +0.15(+3.48%)
Nov 18, 2021 4.530 4.540 4.300 4.310 91,114 -0.11(-2.49%)
Nov 17, 2021 4.500 4.500 4.420 4.420 45,792 -0.03(-0.67%)
Nov 16, 2021 4.430 4.530 4.420 4.450 35,069 -0.05(-1.11%)
Nov 15, 2021 4.710 4.710 4.465 4.500 56,155 -0.20(-4.26%)
Nov 12, 2021 4.710 4.730 4.700 4.700 16,445 +0.01(+0.21%)
Nov 11, 2021 4.780 4.780 4.650 4.690 14,103 +0.00(+0.00%)
Nov 10, 2021 4.720 4.670 4.690 11,132 -0.02(-0.42%)
Nov 09, 2021 4.710 4.830 4.710 4.710 52,391 +0.01(+0.21%)
Nov 08, 2021 4.730 4.780 4.700 4.700 31,330 -0.07(-1.47%)
Nov 05, 2021 4.780 4.800 4.770 4.770 41,197 +0.04(+0.85%)
Nov 04, 2021 4.840 4.840 4.700 4.730 23,336 +0.01(+0.21%)
Nov 03, 2021 4.720 4.850 4.700 4.720 54,931 +0.02(+0.43%)
Nov 02, 2021 4.830 4.830 4.675 4.700 9,041 -0.13(-2.69%)
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.