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: 9:37 AM 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 (%)
Feb 28, 2022 3.810 3.830 3.800 3.820 14,106 -0.06(-1.55%)
Feb 25, 2022 3.780 3.880 3.800 3.880 32,740 +0.03(+0.78%)
Feb 24, 2022 3.890 3.920 3.790 3.850 38,235 -0.07(-1.79%)
Feb 23, 2022 3.770 3.940 3.770 3.920 14,084 +0.07(+1.82%)
Feb 22, 2022 3.780 3.860 3.780 3.850 62,220 +0.02(+0.52%)
Feb 18, 2022 3.830 0 +0.07(+1.86%)
Feb 17, 2022 3.850 3.930 3.760 3.760 41,481 -0.14(-3.59%)
Feb 16, 2022 3.930 3.940 3.790 3.900 25,228 +0.00(+0.00%)
Feb 15, 2022 3.850 3.900 3.820 3.900 19,626 +0.07(+1.83%)
Feb 14, 2022 3.690 3.850 3.690 3.830 7,200 -0.02(-0.52%)
Feb 11, 2022 3.800 3.860 3.800 3.850 24,812 +0.01(+0.26%)
Feb 10, 2022 3.900 3.900 3.770 3.840 77,987 -0.06(-1.54%)
Feb 09, 2022 3.970 3.970 3.810 3.900 58,362 -0.05(-1.27%)
Feb 08, 2022 3.950 4.030 3.820 3.950 52,825 -0.03(-0.75%)
Feb 07, 2022 4.050 4.050 3.880 3.980 26,375 -0.02(-0.50%)
Feb 04, 2022 3.940 4.020 3.940 4.000 9,020 +0.09(+2.30%)
Feb 03, 2022 3.800 3.910 3.910 140,327 +0.10(+2.62%)
Feb 02, 2022 3.970 3.970 3.780 3.810 157,819 -0.16(-4.03%)
Feb 01, 2022 3.880 3.970 3.850 3.970 248,463 +0.07(+1.79%)
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%)
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.