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

(TSV: TBRD )

1.700 -0.050 (-2.86%)
Streaming Delayed Price Updated: 2:01 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 (%)
Oct 31, 2019 1.030 1.040 0.9700 1.030 126,186 +0.03(+3.00%)
Oct 30, 2019 1.060 1.100 1.000 1.000 64,000 -0.03(-2.91%)
Oct 29, 2019 1.070 1.070 0.9800 1.030 64,300 -0.07(-6.36%)
Oct 28, 2019 1.150 1.150 1.100 1.100 16,450 -0.04(-3.51%)
Oct 25, 2019 1.140 1.140 1.110 1.140 11,200 -0.01(-0.87%)
Oct 24, 2019 1.130 1.150 1.130 1.150 7,500 +0.00(+0.00%)
Oct 23, 2019 1.200 1.200 1.150 1.150 13,300 -0.02(-1.71%)
Oct 22, 2019 1.210 1.210 1.150 1.170 38,073 -0.04(-3.31%)
Oct 21, 2019 1.270 1.270 1.210 1.210 4,700 -0.04(-3.20%)
Oct 18, 2019 1.250 1.250 1.250 1.250 8,000 +0.00(+0.00%)
Oct 17, 2019 1.250 1.250 1.200 1.250 7,400 -0.05(-3.85%)
Oct 16, 2019 1.300 1.300 1.300 1.300 800 +0.10(+8.33%)
Oct 15, 2019 1.230 1.230 1.200 1.200 29,100 -0.05(-4.00%)
Oct 11, 2019 1.250 1.250 1.250 0 -0.08(-6.02%)
Oct 10, 2019 1.380 1.380 1.330 1.330 20,859 -0.02(-1.48%)
Oct 09, 2019 1.360 1.360 1.350 1.350 8,320 -0.01(-0.74%)
Oct 08, 2019 1.360 1.360 1.360 1.360 15,600 +0.02(+1.49%)
Oct 07, 2019 1.340 1.340 1.340 1.340 5,500 +0.04(+3.08%)
Oct 04, 2019 1.340 1.340 1.300 1.300 36,538 +0.02(+1.56%)
Oct 03, 2019 1.320 1.320 1.260 1.280 13,539 -0.05(-3.76%)
Oct 02, 2019 1.300 1.330 1.300 1.330 5,100 -0.04(-2.92%)
Oct 01, 2019 1.370 1.370 1.300 1.370 74,850 -0.01(-0.72%)
Sep 30, 2019 1.400 1.450 1.380 1.380 34,300 -0.02(-1.43%)
Sep 27, 2019 1.400 1.450 1.400 1.400 52,500 -0.05(-3.45%)
Sep 26, 2019 1.300 1.510 1.300 1.450 135,006 +0.22(+17.89%)
Sep 25, 2019 1.270 1.270 1.230 1.230 21,500 -0.04(-3.15%)
Sep 24, 2019 1.250 1.270 1.240 1.270 10,100 +0.06(+4.96%)
Sep 23, 2019 1.370 1.370 1.210 1.210 17,405 -0.16(-11.68%)
Sep 20, 2019 1.330 1.400 1.330 1.370 28,400 +0.07(+5.38%)
Sep 19, 2019 1.320 1.320 1.300 1.300 17,300 -0.07(-5.11%)
Sep 18, 2019 1.300 1.370 1.300 1.370 25,000 +0.10(+7.87%)
Sep 17, 2019 1.250 1.280 1.250 1.270 24,170 +0.04(+3.25%)
Sep 16, 2019 1.230 1.230 1.230 1.230 6,000 +0.00(+0.00%)
Sep 13, 2019 1.210 1.240 1.210 1.230 15,600 +0.02(+1.65%)
Sep 12, 2019 1.190 1.230 1.190 1.210 52,350 +0.05(+4.31%)
Sep 11, 2019 1.170 1.250 1.160 1.160 17,100 -0.01(-0.85%)
Sep 10, 2019 1.270 1.270 1.150 1.170 20,100 -0.11(-8.59%)
Sep 09, 2019 1.180 1.300 1.180 1.280 221,415 +0.10(+8.47%)
Sep 06, 2019 1.180 1.180 1.180 1.180 5,500 +0.00(+0.00%)
Sep 05, 2019 1.160 1.180 1.160 1.180 9,700 +0.00(+0.00%)
Sep 04, 2019 1.170 1.180 1.150 1.180 31,400 +0.02(+1.72%)
Sep 03, 2019 1.160 1.160 1.160 1.160 2,250 +0.01(+0.87%)
Aug 30, 2019 1.150 1.150 1.150 0 -0.03(-2.54%)
Aug 29, 2019 1.180 1.180 1.180 1.180 1,689 +0.00(+0.00%)
Aug 28, 2019 1.140 1.180 1.140 1.180 28,500 +0.08(+7.27%)
Aug 27, 2019 1.130 1.130 1.100 1.100 18,800 -0.03(-2.65%)
Aug 26, 2019 1.150 1.150 1.130 1.130 9,100 -0.02(-1.74%)
Aug 23, 2019 1.190 1.200 1.150 1.150 28,800 -0.04(-3.36%)
Aug 22, 2019 1.150 1.190 1.150 1.190 5,200 +0.04(+3.48%)
Aug 21, 2019 1.200 1.200 1.150 1.150 7,300 -0.05(-4.17%)
Aug 20, 2019 1.200 1.200 1.200 1.200 2,500 -0.05(-4.00%)
Aug 19, 2019 1.200 1.250 1.200 1.250 36,000 +0.01(+0.81%)
Aug 16, 2019 1.240 1.240 1.240 1.240 3,500 -0.01(-0.80%)
Aug 13, 2019 1.250 1.250 1.250 0 +0.08(+6.84%)
Aug 12, 2019 1.200 1.200 1.170 1.170 11,900 -0.03(-2.50%)
Aug 09, 2019 1.200 1.200 1.200 1.200 3,300 +0.00(+0.00%)
Aug 08, 2019 1.180 1.220 1.180 1.200 27,750 +0.02(+1.69%)
Aug 07, 2019 1.210 1.210 1.150 1.180 24,714 -0.02(-1.67%)
Aug 06, 2019 1.270 1.300 1.160 1.200 64,400 -0.07(-5.51%)
Aug 02, 2019 1.270 1.270 1.270 0 +0.07(+5.83%)
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.