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

(TSV: TBRD )

1.790 +0.040 (+2.29%)
Streaming Delayed Price Updated: 3:42 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 (%)
Apr 30, 2019 1.260 1.260 1.100 1.170 124,900 -0.10(-7.87%)
Apr 29, 2019 1.310 1.400 1.260 1.270 43,000 +0.00(+0.00%)
Apr 26, 2019 1.460 1.460 1.270 1.270 65,591 -0.18(-12.41%)
Apr 25, 2019 1.510 1.510 1.450 1.450 18,797 -0.05(-3.33%)
Apr 24, 2019 1.500 1.530 1.500 1.500 3,000 +0.00(+0.00%)
Apr 23, 2019 1.500 1.510 1.500 1.500 14,900 +0.00(+0.00%)
Apr 22, 2019 1.540 1.540 1.500 1.500 9,919 +0.00(+0.00%)
Apr 18, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Apr 17, 2019 1.480 1.510 1.480 1.500 16,200 +0.01(+0.67%)
Apr 16, 2019 1.600 1.600 1.490 1.490 3,100 -0.01(-0.67%)
Apr 15, 2019 1.510 1.560 1.500 1.500 9,925 -0.08(-5.06%)
Apr 12, 2019 1.620 1.620 1.500 1.580 11,841 -0.07(-4.24%)
Apr 11, 2019 1.670 1.670 1.650 1.650 7,559 +0.02(+1.23%)
Apr 10, 2019 1.650 1.650 1.600 1.630 2,000 +0.01(+0.62%)
Apr 09, 2019 1.700 1.700 1.620 1.620 7,909 -0.08(-4.71%)
Apr 08, 2019 1.670 1.700 1.600 1.700 7,858 -0.02(-1.16%)
Apr 05, 2019 1.800 1.800 1.720 1.720 4,300 -0.07(-3.91%)
Apr 04, 2019 1.750 1.790 1.720 1.790 23,119 +0.00(+0.00%)
Apr 03, 2019 1.740 1.790 1.740 1.790 27,500 +0.05(+2.87%)
Apr 02, 2019 1.710 1.740 1.660 1.740 66,420 +0.11(+6.75%)
Apr 01, 2019 1.700 1.730 1.620 1.630 158,584 +0.01(+0.62%)
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%)
Jan 02, 2019 1.510 1.560 1.510 1.550 5,600 +0.04(+2.65%)
Dec 31, 2018 1.510 1.510 1.510 0 +0.04(+2.72%)
Dec 28, 2018 1.400 1.470 1.400 1.470 4,065 +0.07(+5.00%)
Dec 27, 2018 1.500 1.500 1.400 1.400 14,870 -0.15(-9.68%)
Dec 24, 2018 1.550 1.550 1.550 0 -0.07(-4.32%)
Dec 21, 2018 1.680 1.680 1.500 1.620 51,250 -0.07(-4.14%)
Dec 20, 2018 1.690 1.690 1.650 1.690 5,200 +0.00(+0.00%)
Dec 19, 2018 1.690 1.690 1.690 1.690 6,101 -0.01(-0.59%)
Dec 18, 2018 1.720 1.720 1.650 1.700 15,400 +0.00(+0.00%)
Dec 17, 2018 1.700 1.700 1.700 1.700 500 -0.05(-2.86%)
Dec 14, 2018 1.780 1.780 1.740 1.750 7,986 +0.00(+0.00%)
Dec 13, 2018 1.780 1.780 1.700 1.750 33,773 -0.03(-1.69%)
Dec 12, 2018 1.790 1.790 1.780 1.780 6,900 +0.00(+0.00%)
Dec 11, 2018 1.780 1.800 1.700 1.780 35,700 +0.03(+1.71%)
Dec 10, 2018 1.950 1.970 1.750 1.750 35,000 -0.22(-11.17%)
Dec 07, 2018 1.970 1.970 1.970 48 +0.00(+0.00%)
Dec 06, 2018 1.970 1.970 1.970 1.970 100 -0.01(-0.51%)
Dec 05, 2018 2.000 2.000 1.980 1.980 3,600 -0.02(-1.00%)
Dec 04, 2018 2.030 2.030 1.850 2.000 27,900 -0.04(-1.96%)
Dec 03, 2018 2.070 2.070 2.000 2.040 21,620 -0.04(-1.92%)
Nov 30, 2018 2.040 2.090 2.000 2.080 16,938 +0.07(+3.48%)
Nov 29, 2018 2.060 2.090 2.000 2.010 31,640 +0.01(+0.50%)
Nov 28, 2018 2.060 2.060 1.950 2.000 15,800 -0.05(-2.44%)
Nov 27, 2018 2.000 2.060 2.000 2.050 2,283 +0.06(+3.02%)
Nov 26, 2018 2.000 2.050 1.990 1.990 10,700 -0.11(-5.24%)
Nov 23, 2018 2.050 2.100 2.050 2.100 1,500 +0.00(+0.00%)
Nov 22, 2018 2.060 2.180 2.030 2.100 22,580 +0.11(+5.53%)
Nov 21, 2018 2.080 2.100 1.990 1.990 29,400 -0.16(-7.44%)
Nov 20, 2018 2.310 2.310 2.100 2.150 36,200 -0.16(-6.93%)
Nov 19, 2018 2.350 2.350 2.310 2.310 11,325 -0.28(-10.81%)
Nov 16, 2018 2.300 2.590 2.300 2.590 51,800 +0.29(+12.61%)
Nov 15, 2018 2.010 2.300 2.010 2.300 23,619 +0.29(+14.43%)
Nov 14, 2018 2.380 2.380 1.950 2.010 64,870 -0.37(-15.55%)
Nov 13, 2018 2.440 2.440 2.330 2.380 38,170 -0.06(-2.46%)
Nov 12, 2018 2.700 2.700 2.300 2.440 67,800 -0.26(-9.63%)
Nov 09, 2018 2.770 2.770 2.560 2.700 41,825 -0.20(-6.90%)
Nov 08, 2018 2.950 2.950 2.750 2.900 16,100 -0.05(-1.69%)
Nov 07, 2018 3.000 3.000 2.800 2.950 52,574 -0.12(-3.91%)
Nov 06, 2018 3.100 3.100 2.950 3.070 134,097 +0.07(+2.33%)
Nov 05, 2018 2.950 3.100 2.820 3.000 346,612 +0.20(+7.14%)
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.