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 (%)
May 22, 2024 1.790 1.790 1.750 1.750 5,500 -0.05(-2.78%)
May 21, 2024 1.800 1.800 1.800 1.800 9,100 -0.03(-1.64%)
May 17, 2024 1.830 0 +0.02(+1.10%)
May 16, 2024 1.810 1.810 1.810 1.810 100 +0.02(+1.12%)
May 15, 2024 1.780 1.790 1.740 1.790 9,700 +0.03(+1.70%)
May 14, 2024 1.730 1.810 1.710 1.760 17,535 +0.03(+1.73%)
May 13, 2024 1.890 1.900 1.720 1.730 82,500 -0.12(-6.49%)
May 10, 2024 1.850 1.850 1.760 1.850 13,500 +0.02(+1.09%)
May 09, 2024 1.830 1.830 1.830 1.830 700 -0.01(-0.54%)
May 08, 2024 1.900 1.900 1.800 1.840 76,600 -0.11(-5.64%)
May 07, 2024 1.950 1.950 1.940 1.950 11,500 +0.02(+1.04%)
May 06, 2024 2.060 2.070 1.910 1.930 7,500 -0.10(-4.93%)
May 03, 2024 2.000 2.050 2.000 2.030 20,100 +0.07(+3.57%)
May 02, 2024 1.970 1.980 1.900 1.960 17,700 -0.07(-3.45%)
May 01, 2024 2.110 2.180 2.030 2.030 6,700 -0.11(-5.14%)
Apr 30, 2024 1.910 2.150 1.910 2.140 3,400 +0.03(+1.42%)
Apr 29, 2024 2.110 2.110 2.110 2.110 1,000 +0.01(+0.48%)
Apr 26, 2024 2.100 2.110 2.100 2.100 5,500 -0.09(-4.11%)
Apr 25, 2024 2.190 2.200 2.190 2.190 3,500 -0.02(-0.90%)
Apr 23, 2024 2.210 0 +0.11(+5.24%)
Apr 22, 2024 2.090 2.150 2.090 2.100 6,800 -0.02(-0.94%)
Apr 19, 2024 2.100 2.120 2.100 2.120 4,800 +0.02(+0.95%)
Apr 18, 2024 2.100 2.100 2.100 2.100 10,300 -0.03(-1.41%)
Apr 17, 2024 2.150 2.150 2.130 2.130 5,090 -0.07(-3.18%)
Apr 15, 2024 2.200 0 -0.05(-2.22%)
Apr 12, 2024 2.250 2.250 2.240 2.250 2,450 +0.04(+1.81%)
Apr 11, 2024 2.250 2.250 2.210 2.210 1,280 -0.03(-1.34%)
Apr 10, 2024 2.180 2.240 2.180 2.240 1,200 +0.11(+5.16%)
Apr 09, 2024 2.080 2.130 2.080 2.130 10,800 +0.05(+2.40%)
Apr 08, 2024 2.060 2.080 2.060 2.080 7,900 +0.03(+1.46%)
Apr 05, 2024 1.960 2.050 1.900 2.050 45,680 +0.04(+1.99%)
Apr 03, 2024 2.010 0 +0.05(+2.55%)
Apr 02, 2024 1.960 1.960 1.960 1.960 200 +0.00(+0.00%)
Apr 01, 2024 2.000 2.020 1.950 1.960 28,196 -0.04(-2.00%)
Mar 28, 2024 2.000 0 +0.06(+3.09%)
Mar 22, 2024 1.940 0 -0.07(-3.48%)
Mar 21, 2024 1.960 2.010 1.960 2.010 699 +0.01(+0.50%)
Mar 20, 2024 1.860 2.170 1.860 2.000 56,730 +0.00(+0.00%)
Mar 19, 2024 2.050 2.050 2.000 2.000 20,700 -0.10(-4.76%)
Mar 18, 2024 2.160 2.160 2.090 2.100 28,100 -0.20(-8.70%)
Mar 15, 2024 2.190 2.300 2.180 2.300 38,226 +0.20(+9.52%)
Mar 13, 2024 2.100 0 +0.05(+2.44%)
Mar 12, 2024 1.820 2.050 1.820 2.050 49,015 -0.10(-4.65%)
Mar 11, 2024 1.710 2.170 1.710 2.150 379,294 +0.25(+13.16%)
Mar 08, 2024 1.660 1.920 1.660 1.900 1,152,133 +0.21(+12.43%)
Mar 07, 2024 1.730 1.750 1.660 1.690 169,648 -0.06(-3.43%)
Mar 06, 2024 1.730 1.750 1.700 1.750 175,225 +0.00(+0.00%)
Mar 05, 2024 1.690 1.760 1.690 1.750 21,785 +0.00(+0.00%)
Mar 04, 2024 1.830 1.830 1.750 1.750 54,200 -0.06(-3.31%)
Mar 01, 2024 1.810 1.810 1.810 1.810 11,500 +0.01(+0.56%)
Feb 29, 2024 1.800 1.810 1.660 1.800 74,692 +0.02(+1.12%)
Feb 28, 2024 1.900 1.900 1.780 1.780 3,500 -0.11(-5.82%)
Feb 27, 2024 1.900 1.900 1.780 1.890 19,980 -0.03(-1.56%)
Feb 26, 2024 1.850 1.920 1.850 1.920 12,800 +0.00(+0.00%)
Feb 23, 2024 1.820 1.920 1.750 1.920 27,325 +0.07(+3.78%)
Feb 22, 2024 1.830 1.850 1.820 1.850 8,700 +0.08(+4.52%)
Feb 21, 2024 1.770 1.780 1.770 1.770 2,200 +0.02(+1.14%)
Feb 20, 2024 1.550 1.830 1.550 1.750 59,995 -0.12(-6.42%)
Feb 16, 2024 1.870 0 -0.03(-1.58%)
Feb 14, 2024 1.900 0 +0.00(+0.00%)
Feb 13, 2024 1.680 1.950 1.680 1.900 90,500 -0.05(-2.56%)
Feb 12, 2024 1.950 1.960 1.910 1.950 26,150 -0.01(-0.51%)
Feb 09, 2024 1.970 2.010 1.950 1.960 17,900 +0.03(+1.55%)
Feb 08, 2024 1.910 1.970 1.910 1.930 28,050 +0.07(+3.76%)
Feb 07, 2024 1.830 1.890 1.830 1.860 4,600 +0.05(+2.76%)
Feb 06, 2024 1.910 1.910 1.810 1.810 81,660 -0.09(-4.74%)
Feb 05, 2024 1.800 1.900 1.800 1.900 31,900 +0.04(+2.15%)
Feb 02, 2024 1.860 1.910 1.860 1.860 63,936 +0.00(+0.00%)
Feb 01, 2024 1.920 1.920 1.850 1.860 60,700 -0.12(-6.06%)
Jan 31, 2024 1.930 1.980 1.930 1.980 1,500 +0.07(+3.66%)
Jan 30, 2024 1.820 1.920 1.820 1.910 63,756 +0.01(+0.53%)
Jan 29, 2024 1.920 1.930 1.900 1.900 22,000 +0.00(+0.00%)
Jan 26, 2024 1.940 1.950 1.900 1.900 114,950 -0.02(-1.04%)
Jan 25, 2024 1.970 1.970 1.900 1.920 89,925 -0.08(-4.00%)
Jan 24, 2024 1.970 2.000 1.970 2.000 6,100 +0.05(+2.56%)
Jan 23, 2024 1.950 1.950 1.950 1.950 5,100 +0.00(+0.00%)
Jan 22, 2024 1.960 2.000 1.930 1.950 74,310 -0.05(-2.50%)
Jan 19, 2024 1.950 2.000 1.950 2.000 13,900 +0.00(+0.00%)
Jan 18, 2024 1.990 2.010 1.990 2.000 59,104 +0.01(+0.50%)
Jan 17, 2024 2.080 2.080 1.990 1.990 52,500 -0.04(-1.97%)
Jan 16, 2024 2.000 2.200 1.980 2.030 47,675 +0.03(+1.50%)
Jan 15, 2024 2.000 2.020 2.000 2.000 60,900 -0.05(-2.44%)
Jan 12, 2024 2.000 2.060 2.000 2.050 27,300 -0.01(-0.49%)
Jan 11, 2024 2.080 2.080 2.050 2.060 7,300 +0.00(+0.00%)
Jan 10, 2024 2.060 2.080 2.050 2.060 26,800 +0.00(+0.00%)
Jan 09, 2024 2.110 2.110 2.060 2.060 12,100 -0.05(-2.37%)
Jan 08, 2024 2.100 2.110 2.100 2.110 1,300 +0.04(+1.93%)
Jan 05, 2024 2.150 2.170 2.020 2.070 58,225 -0.13(-5.91%)
Jan 04, 2024 2.250 2.250 2.200 2.200 29,300 -0.05(-2.22%)
Jan 03, 2024 2.220 2.250 2.220 2.250 9,300 +0.08(+3.69%)
Jan 02, 2024 2.290 2.290 2.170 2.170 27,400 -0.15(-6.47%)
Dec 29, 2023 2.320 0 +0.08(+3.57%)
Dec 28, 2023 2.150 2.300 2.140 2.240 16,800 +0.10(+4.67%)
Dec 27, 2023 2.170 2.200 2.120 2.140 32,787 -0.06(-2.73%)
Dec 22, 2023 2.200 0 +0.00(+0.00%)
Dec 21, 2023 2.210 2.210 2.180 2.200 50,800 +0.02(+0.92%)
Dec 20, 2023 2.180 2.180 2.140 2.180 25,100 +0.08(+3.81%)
Dec 19, 2023 2.250 2.250 2.090 2.100 17,000 -0.16(-7.08%)
Dec 18, 2023 2.250 2.270 2.250 2.260 11,700 +0.01(+0.44%)
Dec 15, 2023 2.170 2.250 2.170 2.250 10,500 +0.13(+6.13%)
Dec 14, 2023 2.150 2.150 2.100 2.120 58,726 -0.05(-2.30%)
Dec 13, 2023 2.200 2.210 2.060 2.170 16,590 -0.09(-3.98%)
Dec 12, 2023 2.040 2.260 2.040 2.260 12,227 +0.25(+12.44%)
Dec 11, 2023 2.140 2.160 2.000 2.010 41,372 -0.26(-11.45%)
Dec 08, 2023 2.190 2.350 2.190 2.270 21,100 +0.16(+7.58%)
Dec 07, 2023 2.280 2.590 2.110 2.110 36,575 -0.14(-6.22%)
Dec 06, 2023 2.230 2.250 2.220 2.250 13,300 +0.02(+0.90%)
Dec 05, 2023 2.200 2.230 2.200 2.230 5,765 +0.00(+0.00%)
Dec 04, 2023 2.060 2.230 2.050 2.230 23,200 +0.13(+6.19%)
Dec 01, 2023 2.100 2.100 2.100 2.100 400 -0.11(-4.98%)
Nov 30, 2023 2.090 2.210 1.980 2.210 48,200 +0.22(+11.06%)
Nov 29, 2023 2.090 2.150 1.950 1.990 51,657 -0.21(-9.55%)
Nov 28, 2023 2.020 2.230 2.020 2.200 20,600 +0.05(+2.33%)
Nov 27, 2023 2.120 2.150 2.110 2.150 344,429 +0.00(+0.00%)
Nov 24, 2023 2.180 2.180 2.150 2.150 5,700 -0.07(-3.15%)
Nov 22, 2023 2.220 0 +0.06(+2.78%)
Nov 20, 2023 2.160 0 +0.11(+5.37%)
Nov 17, 2023 2.170 2.180 2.050 2.050 40,200 -0.01(-0.49%)
Nov 16, 2023 2.200 2.240 2.050 2.060 60,768 +0.00(+0.00%)
Nov 15, 2023 2.130 2.130 2.050 2.060 40,500 -0.09(-4.19%)
Nov 14, 2023 2.050 2.160 2.050 2.150 10,810 +0.04(+1.90%)
Nov 13, 2023 2.100 2.110 2.080 2.110 5,700 -0.05(-2.31%)
Nov 10, 2023 2.100 2.160 2.050 2.160 29,900 +0.06(+2.86%)
Nov 09, 2023 2.060 2.135 2.050 2.100 99,800 +0.00(+0.00%)
Nov 08, 2023 2.100 2.190 2.060 2.100 69,429 -0.05(-2.33%)
Nov 07, 2023 2.200 2.200 2.150 2.150 38,900 -0.10(-4.44%)
Nov 06, 2023 2.200 2.250 2.160 2.250 37,100 +0.07(+3.21%)
Nov 03, 2023 2.150 2.200 2.150 2.180 4,044 +0.03(+1.40%)
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.