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

(TSV: TBRD )

1.770 -0.030 (-1.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Mar 29, 2019 1.720 1.720 1.620 1.620 156,200 -0.04(-2.41%)
Mar 28, 2019 1.750 1.750 1.650 1.660 59,408 -0.07(-4.05%)
Mar 27, 2019 1.670 1.730 1.650 1.730 39,850 +0.09(+5.49%)
Mar 26, 2019 1.650 1.680 1.580 1.640 36,589 -0.01(-0.61%)
Mar 25, 2019 1.640 1.670 1.610 1.650 53,600 +0.07(+4.43%)
Mar 22, 2019 1.600 1.600 1.550 1.580 28,139 +0.00(+0.00%)
Mar 21, 2019 1.670 1.680 1.560 1.580 90,050 -0.09(-5.39%)
Mar 20, 2019 1.670 1.680 1.620 1.670 13,279 +0.00(+0.00%)
Mar 19, 2019 1.710 1.710 1.670 1.670 13,980 -0.01(-0.60%)
Mar 18, 2019 1.700 1.740 1.680 1.680 20,808 -0.03(-1.75%)
Mar 15, 2019 1.740 1.740 1.710 1.710 7,000 -0.03(-1.72%)
Mar 14, 2019 1.720 1.740 1.700 1.740 32,800 +0.04(+2.35%)
Mar 13, 2019 1.720 1.770 1.700 1.700 39,944 +0.00(+0.00%)
Mar 12, 2019 1.770 1.770 1.680 1.700 81,079 -0.10(-5.56%)
Mar 11, 2019 1.800 1.800 1.730 1.800 8,500 -0.02(-1.10%)
Mar 08, 2019 1.790 1.820 1.720 1.820 14,611 +0.07(+4.00%)
Mar 07, 2019 1.800 1.800 1.720 1.750 23,675 +0.04(+2.34%)
Mar 06, 2019 1.730 1.740 1.710 1.710 13,487 -0.09(-5.00%)
Mar 05, 2019 1.730 1.800 1.710 1.800 6,274 +0.05(+2.86%)
Mar 04, 2019 1.900 1.900 1.700 1.750 21,623 -0.03(-1.69%)
Mar 01, 2019 1.730 1.820 1.730 1.780 12,100 +0.04(+2.30%)
Feb 28, 2019 1.700 1.740 1.680 1.740 38,650 +0.04(+2.35%)
Feb 27, 2019 1.830 1.900 1.650 1.700 47,280 -0.10(-5.56%)
Feb 26, 2019 1.900 1.900 1.800 1.800 28,500 -0.14(-7.22%)
Feb 25, 2019 1.950 2.000 1.920 1.940 25,623 +0.02(+1.04%)
Feb 22, 2019 1.950 1.980 1.910 1.920 26,650 +0.01(+0.52%)
Feb 21, 2019 2.010 2.010 1.910 1.910 6,609 -0.13(-6.37%)
Feb 20, 2019 2.080 2.080 1.990 2.040 15,047 -0.06(-2.86%)
Feb 19, 2019 2.090 2.100 2.050 2.100 29,150 +0.05(+2.44%)
Feb 15, 2019 2.050 2.050 2.050 0 +0.03(+1.49%)
Feb 14, 2019 2.090 2.090 2.000 2.020 34,550 -0.02(-0.98%)
Feb 13, 2019 2.130 2.180 2.040 2.040 58,850 -0.04(-1.92%)
Feb 12, 2019 2.150 2.180 2.080 2.080 50,140 -0.05(-2.35%)
Feb 11, 2019 2.330 2.350 2.120 2.130 93,910 -0.17(-7.39%)
Feb 08, 2019 2.250 2.300 2.200 2.300 75,700 +0.02(+0.88%)
Feb 07, 2019 2.380 2.390 2.100 2.280 201,400 -0.07(-2.98%)
Feb 06, 2019 2.370 2.530 2.300 2.350 605,353 -0.02(-0.84%)
Feb 05, 2019 2.320 2.370 2.200 2.370 232,110 +0.07(+3.04%)
Feb 04, 2019 2.180 2.390 2.150 2.300 212,720 +0.15(+6.98%)
Feb 01, 2019 1.930 2.240 1.930 2.150 135,100 +0.24(+12.57%)
Jan 31, 2019 1.970 1.970 1.900 1.910 25,353 -0.06(-3.05%)
Jan 30, 2019 2.030 2.050 1.970 1.970 41,760 -0.01(-0.51%)
Jan 29, 2019 1.900 2.010 1.810 1.980 209,284 +0.09(+4.76%)
Jan 28, 2019 1.800 1.900 1.800 1.890 40,600 +0.13(+7.39%)
Jan 25, 2019 1.760 1.840 1.750 1.760 33,132 -0.11(-5.88%)
Jan 24, 2019 1.890 1.890 1.870 1.870 13,500 +0.02(+1.08%)
Jan 23, 2019 1.800 1.850 1.800 1.850 20,400 +0.05(+2.78%)
Jan 22, 2019 1.820 1.850 1.800 1.800 7,100 -0.03(-1.64%)
Jan 21, 2019 1.830 1.830 1.820 1.830 4,500 -0.07(-3.68%)
Jan 18, 2019 1.940 1.940 1.850 1.900 41,225 +0.00(+0.00%)
Jan 17, 2019 1.810 1.910 1.810 1.900 8,510 +0.00(+0.00%)
Jan 16, 2019 2.000 2.000 1.900 1.900 44,300 -0.09(-4.52%)
Jan 15, 2019 1.940 2.000 1.940 1.990 50,496 +0.09(+4.74%)
Jan 14, 2019 1.800 2.010 1.800 1.900 54,349 -0.10(-5.00%)
Jan 11, 2019 1.600 2.000 1.600 2.000 58,839 +0.40(+25.00%)
Jan 10, 2019 1.630 1.650 1.550 1.600 22,640 +0.00(+0.00%)
Jan 09, 2019 1.630 1.700 1.600 1.600 1,800 -0.10(-5.88%)
Jan 08, 2019 1.650 1.700 1.640 1.700 3,200 +0.10(+6.25%)
Jan 07, 2019 1.660 1.660 1.600 1.600 4,200 +0.09(+5.96%)
Jan 04, 2019 1.700 1.700 1.420 1.510 3,770 -0.05(-3.21%)
Jan 03, 2019 1.550 1.570 1.460 1.560 11,900 +0.01(+0.65%)
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.