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 (%)
Mar 31, 2023 3.300 3.390 3.260 3.350 57,395 +0.05(+1.52%)
Mar 30, 2023 3.350 3.350 3.280 3.300 11,100 -0.05(-1.49%)
Mar 29, 2023 3.400 3.400 3.290 3.350 41,650 -0.01(-0.30%)
Mar 28, 2023 3.400 3.400 3.350 3.360 28,761 -0.01(-0.30%)
Mar 27, 2023 3.400 3.460 3.350 3.370 43,500 +0.02(+0.60%)
Mar 24, 2023 3.440 3.500 3.350 3.350 66,813 -0.15(-4.29%)
Mar 23, 2023 3.450 3.500 3.430 3.500 18,400 +0.05(+1.45%)
Mar 22, 2023 3.520 3.520 3.450 3.450 32,800 -0.09(-2.54%)
Mar 21, 2023 3.480 3.590 3.480 3.540 112,512 +0.10(+2.91%)
Mar 20, 2023 3.640 3.640 3.440 3.440 78,026 -0.16(-4.44%)
Mar 17, 2023 3.610 3.660 3.550 3.600 32,954 -0.07(-1.91%)
Mar 16, 2023 3.700 3.700 3.600 3.670 46,400 -0.08(-2.13%)
Mar 15, 2023 3.790 3.790 3.710 3.750 20,850 -0.02(-0.53%)
Mar 14, 2023 3.770 3.770 3.770 3.770 12,900 +0.06(+1.62%)
Mar 13, 2023 3.670 3.910 3.650 3.710 18,330 -0.20(-5.12%)
Mar 10, 2023 3.800 3.920 3.700 3.910 93,945 +0.06(+1.56%)
Mar 09, 2023 3.500 3.850 3.500 3.850 111,296 +0.53(+15.96%)
Mar 08, 2023 3.330 3.400 3.300 3.320 35,800 +0.02(+0.61%)
Mar 07, 2023 3.340 3.400 3.220 3.300 179,246 -0.10(-2.94%)
Mar 06, 2023 3.400 3.400 3.320 3.400 153,800 +0.00(+0.00%)
Mar 03, 2023 3.360 3.400 3.360 3.400 58,800 +0.00(+0.00%)
Mar 02, 2023 3.440 3.440 3.330 3.400 59,800 -0.10(-2.86%)
Mar 01, 2023 3.300 3.500 3.250 3.500 34,250 +0.20(+6.06%)
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%)
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.