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

(TSV: TBRD )

1.750 -0.040 (-2.23%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 24, 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, 2023 3.200 3.300 3.200 3.300 86,233 +0.03(+0.92%)
Feb 27, 2023 3.300 3.330 3.110 3.270 93,106 -0.03(-0.91%)
Feb 24, 2023 3.540 3.540 3.280 3.300 307,700 -0.20(-5.71%)
Feb 23, 2023 3.860 3.870 3.280 3.500 293,515 -0.45(-11.39%)
Feb 22, 2023 3.960 3.960 3.900 3.950 117,500 +0.01(+0.25%)
Feb 21, 2023 3.920 3.990 3.900 3.940 48,001 -0.02(-0.51%)
Feb 17, 2023 3.960 0 +0.08(+2.06%)
Feb 16, 2023 3.800 3.910 3.780 3.880 20,055 -0.01(-0.26%)
Feb 15, 2023 3.840 3.890 3.840 3.890 1,110 +0.11(+2.91%)
Feb 14, 2023 3.740 3.800 3.700 3.780 11,631 +0.08(+2.16%)
Feb 13, 2023 3.760 3.760 3.700 3.700 3,201 -0.10(-2.63%)
Feb 10, 2023 3.900 3.900 3.800 3.800 20,600 -0.10(-2.56%)
Feb 09, 2023 3.870 3.900 3.870 3.900 6,214 -0.01(-0.26%)
Feb 08, 2023 3.900 3.980 3.850 3.910 19,705 -0.03(-0.76%)
Feb 07, 2023 3.900 3.990 3.900 3.940 153,908 +0.01(+0.25%)
Feb 06, 2023 3.840 3.930 3.840 3.930 69,848 +0.09(+2.34%)
Feb 03, 2023 3.750 3.840 3.710 3.840 228,460 +0.19(+5.21%)
Feb 02, 2023 3.750 3.750 3.650 3.650 29,100 -0.10(-2.67%)
Feb 01, 2023 3.750 3.750 3.600 3.750 16,000 +0.00(+0.00%)
Jan 31, 2023 3.750 3.810 3.650 3.750 41,042 -0.04(-1.06%)
Jan 30, 2023 3.800 3.800 3.750 3.790 13,400 -0.01(-0.26%)
Jan 27, 2023 3.740 3.810 3.650 3.800 70,145 +0.05(+1.33%)
Jan 26, 2023 3.650 3.800 3.650 3.750 55,208 +0.05(+1.35%)
Jan 25, 2023 3.780 3.780 3.700 3.700 11,801 -0.10(-2.63%)
Jan 24, 2023 3.660 3.890 3.550 3.800 88,240 +0.15(+4.11%)
Jan 23, 2023 3.510 3.670 3.510 3.650 51,828 +0.05(+1.39%)
Jan 20, 2023 3.360 3.650 3.360 3.600 130,064 +0.30(+9.09%)
Jan 19, 2023 3.300 3.360 3.300 3.300 3,300 +0.03(+0.92%)
Jan 17, 2023 3.270 0 -0.06(-1.80%)
Jan 16, 2023 3.370 3.370 3.300 3.330 9,700 -0.07(-2.06%)
Jan 13, 2023 3.450 3.500 3.390 3.400 6,900 -0.07(-2.02%)
Jan 12, 2023 3.530 3.530 3.460 3.470 29,550 -0.08(-2.25%)
Jan 11, 2023 3.500 3.550 3.470 3.550 30,800 +0.05(+1.43%)
Jan 10, 2023 3.690 3.690 3.500 3.500 66,030 -0.10(-2.78%)
Jan 09, 2023 3.550 3.600 3.550 3.600 49,000 +0.07(+1.98%)
Jan 06, 2023 3.370 3.550 3.360 3.530 19,201 +0.08(+2.32%)
Jan 05, 2023 3.300 3.490 3.250 3.450 23,700 +0.18(+5.50%)
Jan 04, 2023 3.360 3.360 3.260 3.270 12,700 -0.11(-3.25%)
Jan 03, 2023 3.600 3.600 3.380 3.380 27,234 -0.29(-7.90%)
Dec 30, 2022 3.670 0 +0.25(+7.31%)
Dec 29, 2022 3.320 3.420 3.310 3.420 11,400 +0.11(+3.32%)
Dec 28, 2022 3.250 3.390 3.200 3.310 8,536 -0.11(-3.22%)
Dec 23, 2022 3.420 0 +0.17(+5.23%)
Dec 22, 2022 3.285 3.300 3.250 3.250 6,900 -0.05(-1.52%)
Dec 21, 2022 3.300 3.350 3.140 3.300 12,500 +0.00(+0.00%)
Dec 20, 2022 3.220 3.300 3.220 3.300 15,700 +0.03(+0.92%)
Dec 19, 2022 3.240 3.270 3.240 3.270 24,400 +0.02(+0.62%)
Dec 16, 2022 3.230 3.250 3.230 3.250 10,031 +0.00(+0.00%)
Dec 15, 2022 3.110 3.300 3.110 3.250 5,800 +0.25(+8.33%)
Dec 14, 2022 3.000 3.010 2.950 3.000 41,911 +0.15(+5.26%)
Dec 13, 2022 3.170 3.170 2.850 2.850 54,100 -0.10(-3.39%)
Dec 12, 2022 3.070 3.070 2.950 2.950 15,800 -0.12(-3.91%)
Dec 09, 2022 3.070 3.070 3.050 3.070 55,801 -0.06(-1.92%)
Dec 08, 2022 3.100 3.150 3.090 3.130 20,500 -0.02(-0.63%)
Dec 07, 2022 3.140 3.150 3.140 3.150 6,100 +0.00(+0.00%)
Dec 06, 2022 3.160 3.160 3.150 3.150 6,800 +0.00(+0.00%)
Dec 05, 2022 3.250 3.250 3.100 3.150 6,750 -0.11(-3.37%)
Dec 02, 2022 3.200 3.300 3.200 3.260 56,150 +0.01(+0.31%)
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.