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

(TSV: YDX )

N/A UNCHANGED
Last Price Updated: 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 16, 2021 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Mar 15, 2021 0.1350 0.1450 0.1300 0.1350 87,037 +0.01(+3.85%)
Mar 12, 2021 0.1300 0.1300 0.1300 0.1300 3,000 +0.01(+4.00%)
Mar 11, 2021 0.1200 0.1250 0.1200 0.1250 7,885 -0.01(-3.85%)
Mar 10, 2021 0.1300 0.1300 0.1300 0.1300 25,000 +0.00(+0.00%)
Mar 09, 2021 0.1350 0.1350 0.1200 0.1300 9,725 +0.00(+0.00%)
Mar 08, 2021 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Mar 05, 2021 0.1150 0.1300 0.1050 0.1300 145,459 +0.01(+13.04%)
Mar 04, 2021 0.1400 0.1400 0.1150 0.1150 618,377 -0.03(-17.86%)
Mar 03, 2021 0.1400 0.1400 0.1400 0.1400 120,150 -0.00(-3.45%)
Mar 02, 2021 0.1450 0.1550 0.1450 0.1450 93,885 -0.01(-3.33%)
Mar 01, 2021 0.1700 0.1700 0.1500 0.1500 161,550 -0.01(-3.23%)
Feb 26, 2021 0.1650 0.1650 0.1550 0.1550 226,250 -0.01(-6.06%)
Feb 25, 2021 0.1900 0.1900 0.1650 0.1650 456,161 -0.02(-10.81%)
Feb 24, 2021 0.1450 0.2100 0.1450 0.1850 6,407,621 +0.04(+27.59%)
Feb 23, 2021 0.1450 0.1450 0.1450 0.1450 2,790 +0.00(+0.00%)
Feb 22, 2021 0.1400 0.1500 0.1400 0.1450 10,065 -0.01(-3.33%)
Feb 19, 2021 0.1450 0.1500 0.1450 0.1500 30,408 +0.01(+7.14%)
Feb 18, 2021 0.1450 0.1450 0.1350 0.1400 23,410 +0.00(+0.00%)
Feb 17, 2021 0.1550 0.1550 0.1350 0.1400 194,600 -0.01(-9.68%)
Feb 16, 2021 0.1600 0.1600 0.1500 0.1550 155,115 -0.01(-3.13%)
Feb 12, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 11, 2021 0.1600 0.1600 0.1500 0.1600 85,355 +0.00(+0.00%)
Feb 10, 2021 0.1650 0.1650 0.1550 0.1600 644,095 +0.00(+0.00%)
Feb 09, 2021 0.1550 0.1600 0.1550 0.1600 80,250 +0.00(+0.00%)
Feb 08, 2021 0.1700 0.1700 0.1550 0.1600 717,750 -0.01(-3.03%)
Feb 05, 2021 0.1700 0.1700 0.1650 0.1650 15,269 +0.00(+0.00%)
Feb 04, 2021 0.1750 0.1750 0.1650 0.1650 106,400 -0.01(-5.71%)
Feb 03, 2021 0.1800 0.1800 0.1600 0.1750 833,222 +0.00(+0.00%)
Feb 02, 2021 0.1750 0.1750 0.1650 0.1750 96,900 -0.01(-2.78%)
Feb 01, 2021 0.1300 0.1850 0.1300 0.1800 949,716 +0.05(+38.46%)
Jan 29, 2021 0.1250 0.1300 0.1200 0.1300 36,410 +0.01(+4.00%)
Jan 28, 2021 0.1150 0.1250 0.1150 0.1250 31,477 -0.01(-7.41%)
Jan 27, 2021 0.1500 0.1500 0.1200 0.1350 27,590 -0.01(-10.00%)
Jan 26, 2021 0.1500 0.1500 0.1500 0.1500 12,500 +0.00(+0.00%)
Jan 25, 2021 0.1500 0.1500 0.1400 0.1500 83,257 +0.00(+0.00%)
Jan 22, 2021 0.1450 0.1500 0.1400 0.1500 18,619 +0.01(+7.14%)
Jan 21, 2021 0.1400 0.1400 0.1400 0.1400 1,414 +0.00(+0.00%)
Jan 20, 2021 0.1500 0.1500 0.1400 0.1400 5,000 +0.00(+0.00%)
Jan 19, 2021 0.1450 0.1450 0.1400 0.1400 8,525 -0.01(-6.67%)
Jan 18, 2021 0.1500 0.1500 0.1500 0.1500 3,550 -0.02(-14.29%)
Jan 14, 2021 0.1750 0.1750 0.1750 0 +0.02(+12.90%)
Jan 13, 2021 0.1650 0.1650 0.1550 0.1550 38,000 -0.01(-6.06%)
Jan 12, 2021 0.1750 0.1750 0.1650 0.1650 10,350 +0.02(+17.86%)
Jan 11, 2021 0.1400 0.1400 0.1400 0.1400 2,765 -0.04(-22.22%)
Jan 08, 2021 0.1750 0.1800 0.1750 0.1800 13,400 +0.03(+20.00%)
Jan 07, 2021 0.1450 0.1550 0.1450 0.1500 50,392 +0.01(+3.45%)
Jan 06, 2021 0.1500 0.1500 0.1250 0.1450 79,778 -0.01(-3.33%)
Jan 05, 2021 0.1550 0.1550 0.1500 0.1500 29,500 -0.01(-3.23%)
Jan 04, 2021 0.1600 0.1650 0.1550 0.1550 37,021 -0.01(-3.13%)
Dec 31, 2020 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Dec 30, 2020 0.1500 0.1550 0.1500 0.1500 10,500 +0.00(+0.00%)
Dec 29, 2020 0.1500 0.1500 0.1500 0.1500 95,241 +0.00(+0.00%)
Dec 24, 2020 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Dec 23, 2020 0.1450 0.1450 0.1450 0.1450 26,000 +0.00(+0.00%)
Dec 22, 2020 0.1300 0.1500 0.1300 0.1450 143,210 +0.01(+11.54%)
Dec 21, 2020 0.1550 0.1550 0.1300 0.1300 111,363 -0.02(-13.33%)
Dec 18, 2020 0.1350 0.1500 0.1300 0.1500 50,100 +0.01(+11.11%)
Dec 17, 2020 0.1350 0.1400 0.1350 0.1350 18,250 +0.00(+0.00%)
Dec 16, 2020 0.1400 0.1400 0.1350 0.1350 30,300 -0.01(-6.90%)
Dec 15, 2020 0.1500 0.1500 0.1450 0.1450 26,500 -0.01(-3.33%)
Dec 14, 2020 0.1450 0.1500 0.1450 0.1500 113,600 +0.01(+3.45%)
Dec 11, 2020 0.1400 0.1450 0.1400 0.1450 49,499 +0.00(+3.57%)
Dec 10, 2020 0.1400 0.1400 0.1300 0.1400 36,113 +0.00(+0.00%)
Dec 09, 2020 0.1450 0.1450 0.1350 0.1400 25,053 -0.00(-3.45%)
Dec 08, 2020 0.1650 0.1650 0.1450 0.1450 216,589 -0.01(-6.45%)
Dec 07, 2020 0.1350 0.1750 0.1350 0.1550 185,700 +0.02(+19.23%)
Dec 04, 2020 0.1300 0.1300 0.1300 0.1300 7,030 +0.01(+4.00%)
Dec 03, 2020 0.1100 0.1300 0.1050 0.1250 142,868 +0.02(+19.05%)
Dec 02, 2020 0.1050 0.1050 0.1000 0.1050 28,125 +0.00(+0.00%)
Dec 01, 2020 0.1100 0.1100 0.1050 0.1050 16,500 -0.01(-4.55%)
Nov 30, 2020 0.1100 0.1100 0.1050 0.1100 37,900 +0.01(+4.76%)
Nov 27, 2020 0.1050 0.1100 0.1050 0.1050 12,000 -0.01(-4.55%)
Nov 26, 2020 0.1100 0.1100 0.1050 0.1100 24,500 +0.00(+0.00%)
Nov 25, 2020 0.1050 0.1100 0.1050 0.1100 22,883 +0.00(+0.00%)
Nov 24, 2020 0.1100 0.1100 0.1100 0.1100 17,520 +0.00(+0.00%)
Nov 23, 2020 0.1150 0.1150 0.1100 0.1100 9,500 +0.00(+0.00%)
Nov 20, 2020 0.1050 0.1100 0.1050 0.1100 60,000 +0.01(+4.76%)
Nov 19, 2020 0.1100 0.1100 0.1050 0.1050 28,625 -0.01(-8.70%)
Nov 18, 2020 0.1150 0.1150 0.1100 0.1150 12,083 +0.00(+0.00%)
Nov 17, 2020 0.1150 0.1150 0.1100 0.1150 67,000 +0.00(+0.00%)
Nov 16, 2020 0.0950 0.1200 0.0950 0.1150 167,798 +0.01(+15.00%)
Nov 13, 2020 0.1000 0.1000 0.0950 0.1000 49,499 +0.00(+0.00%)
Nov 12, 2020 0.1000 0.1000 0.1000 0.1000 22,500 +0.00(+0.00%)
Nov 11, 2020 0.1000 0.1000 0.1000 0.1000 54,500 +0.00(+0.00%)
Nov 10, 2020 0.0950 0.1000 0.0950 0.1000 86,500 +0.01(+5.26%)
Nov 09, 2020 0.0950 0.1000 0.0950 0.0950 62,537 -0.01(-5.00%)
Nov 06, 2020 0.1000 0.1000 0.0950 0.1000 117,000 +0.00(+0.00%)
Nov 05, 2020 0.1000 0.1000 0.1000 0.1000 90,239 +0.00(+0.00%)
Nov 04, 2020 0.1000 0.1000 0.1000 0.1000 59,000 +0.00(+0.00%)
Nov 03, 2020 0.1050 0.1050 0.1000 0.1000 109,250 -0.01(-9.09%)
Nov 02, 2020 0.1050 0.1100 0.1050 0.1100 13,900 +0.00(+0.00%)
Oct 30, 2020 0.1050 0.1100 0.1050 0.1100 162,998 +0.01(+4.76%)
Oct 29, 2020 0.1050 0.1100 0.1050 0.1050 24,000 -0.01(-4.55%)
Oct 28, 2020 0.1100 0.1100 0.1100 0.1100 8,000 +0.00(+0.00%)
Oct 27, 2020 0.1100 0.1100 0.1100 0.1100 14,000 +0.01(+4.76%)
Oct 26, 2020 0.1200 0.1200 0.1050 0.1050 48,572 -0.01(-12.50%)
Oct 23, 2020 0.1150 0.1200 0.1150 0.1200 51,000 +0.00(+4.35%)
Oct 22, 2020 0.1200 0.1200 0.1150 0.1150 120,750 +0.00(+0.00%)
Oct 21, 2020 0.1200 0.1200 0.1150 0.1150 23,750 +0.00(+0.00%)
Oct 20, 2020 0.1200 0.1200 0.1150 0.1150 23,833 +0.00(+0.00%)
Oct 19, 2020 0.1300 0.1300 0.1150 0.1150 110,507 -0.01(-11.54%)
Oct 16, 2020 0.1400 0.1500 0.1250 0.1300 341,875 -0.01(-3.70%)
Oct 15, 2020 0.1100 0.1450 0.1100 0.1350 268,962 +0.03(+28.57%)
Oct 14, 2020 0.1000 0.1050 0.1000 0.1050 47,062 +0.00(+5.00%)
Oct 13, 2020 0.1200 0.1200 0.1000 0.1000 32,500 -0.01(-13.04%)
Oct 09, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 08, 2020 0.1150 0.1150 0.1150 0.1150 28,494 -0.00(-4.17%)
Oct 07, 2020 0.1150 0.1200 0.1100 0.1200 40,167 +0.00(+0.00%)
Oct 06, 2020 0.1200 0.1350 0.1200 0.1200 55,142 +0.00(+0.00%)
Oct 05, 2020 0.1200 0.1200 0.1200 0.1200 19,125 +0.00(+0.00%)
Oct 02, 2020 0.1200 0.1200 0.1200 0.1200 15,000 +0.00(+0.00%)
Oct 01, 2020 0.1250 0.1250 0.1200 0.1200 102,500 -0.01(-4.00%)
Sep 29, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Sep 28, 2020 0.1300 0.1300 0.1250 0.1250 41,400 -0.01(-7.41%)
Sep 25, 2020 0.1350 0.1350 0.1350 0.1350 59,000 +0.00(+0.00%)
Sep 24, 2020 0.1400 0.1400 0.1350 0.1350 23,499 -0.01(-3.57%)
Sep 23, 2020 0.1500 0.1500 0.1400 0.1400 27,000 -0.00(-3.45%)
Sep 22, 2020 0.1500 0.1500 0.1450 0.1450 12,000 +0.00(+0.00%)
Sep 21, 2020 0.1550 0.1550 0.1450 0.1450 64,000 -0.01(-6.45%)
Sep 18, 2020 0.1550 0.1650 0.1550 0.1550 31,500 +0.00(+0.00%)
Sep 17, 2020 0.1600 0.1600 0.1550 0.1550 20,500 +0.01(+6.90%)
Sep 16, 2020 0.1400 0.1450 0.1400 0.1450 8,000 +0.00(+0.00%)
Sep 15, 2020 0.1350 0.1550 0.1300 0.1450 80,000 +0.01(+11.54%)
Sep 14, 2020 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+4.00%)
Sep 10, 2020 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Sep 09, 2020 0.1200 0.1200 0.1200 0.1200 9,500 +0.00(+4.35%)
Sep 08, 2020 0.1150 0.1150 0.1100 0.1150 70,000 +0.01(+4.55%)
Sep 04, 2020 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Sep 03, 2020 0.1100 0.1200 0.1100 0.1200 46,000 +0.01(+9.09%)
Sep 02, 2020 0.1100 0.1100 0.1100 0.1100 113,019 -0.01(-4.35%)
Sep 01, 2020 0.1150 0.1150 0.1150 0.1150 9,150 +0.00(+0.00%)
Aug 31, 2020 0.1200 0.1200 0.1100 0.1150 116,716 -0.01(-8.00%)
Aug 28, 2020 0.1200 0.1250 0.1200 0.1250 39,050 +0.00(+0.00%)
Aug 27, 2020 0.1350 0.1400 0.1250 0.1250 35,000 -0.01(-3.85%)
Aug 26, 2020 0.1300 0.1350 0.1300 0.1300 40,500 +0.00(+0.00%)
Aug 25, 2020 0.1250 0.1300 0.1250 0.1300 36,750 +0.01(+4.00%)
Aug 24, 2020 0.1400 0.1400 0.1250 0.1250 72,290 -0.02(-10.71%)
Aug 21, 2020 0.1350 0.1400 0.1350 0.1400 5,500 +0.01(+3.70%)
Aug 20, 2020 0.1350 0.1350 0.1350 0.1350 20,000 -0.01(-3.57%)
Aug 19, 2020 0.1400 0.1400 0.1400 0.1400 4,500 +0.00(+0.00%)
Aug 18, 2020 0.1600 0.1600 0.1300 0.1400 73,744 -0.02(-12.50%)
Aug 17, 2020 0.1600 0.1600 0.1600 0.1600 2,205 +0.00(+0.00%)
Aug 14, 2020 0.1600 0.1600 0.1600 0.1600 19,443 +0.01(+6.67%)
Aug 13, 2020 0.1250 0.1500 0.1200 0.1500 79,320 +0.03(+30.43%)
Aug 12, 2020 0.1100 0.1150 0.1100 0.1150 10,499 +0.01(+9.52%)
Aug 11, 2020 0.1150 0.1200 0.1050 0.1050 20,912 -0.01(-4.55%)
Aug 10, 2020 0.1200 0.1200 0.1050 0.1100 41,999 -0.01(-8.33%)
Aug 07, 2020 0.1350 0.1350 0.1200 0.1200 37,813 -0.02(-14.29%)
Aug 06, 2020 0.1400 0.1400 0.1350 0.1400 9,000 +0.00(+0.00%)
Aug 05, 2020 0.1400 0.1400 0.1400 0.1400 13,563 -0.02(-12.50%)
Aug 04, 2020 0.1300 0.1600 0.1300 0.1600 22,232 +0.00(+0.00%)
Jul 31, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 30, 2020 0.1550 0.1600 0.1550 0.1600 25,304 +0.00(+0.00%)
Jul 29, 2020 0.1800 0.1800 0.1600 0.1600 97,359 -0.02(-13.51%)
Jul 28, 2020 0.1900 0.1900 0.1850 0.1850 2,080 +0.00(+0.00%)
Jul 27, 2020 0.1950 0.1950 0.1850 0.1850 77,500 -0.01(-5.13%)
Jul 24, 2020 0.2050 0.2050 0.1950 0.1950 14,500 -0.01(-2.50%)
Jul 23, 2020 0.2000 0.2000 0.1900 0.2000 41,891 +0.00(+0.00%)
Jul 22, 2020 0.2100 0.2100 0.2000 0.2000 18,105 -0.01(-4.76%)
Jul 21, 2020 0.2100 0.2100 0.2050 0.2100 11,500 +0.00(+0.00%)
Jul 20, 2020 0.2150 0.2150 0.2100 0.2100 19,486 +0.00(+0.00%)
Jul 17, 2020 0.2100 0.2100 0.2100 0.2100 1,000 +0.01(+2.44%)
Jul 16, 2020 0.2000 0.2050 0.2000 0.2050 7,100 +0.00(+2.50%)
Jul 15, 2020 0.2100 0.2100 0.1950 0.2000 23,699 -0.01(-4.76%)
Jul 14, 2020 0.2200 0.2200 0.2100 0.2100 20,400 -0.01(-4.55%)
Jul 13, 2020 0.2300 0.2300 0.2200 0.2200 220,505 +0.02(+7.32%)
Jul 10, 2020 0.1950 0.2050 0.1950 0.2050 21,477 +0.01(+7.89%)
Jul 09, 2020 0.1950 0.1950 0.1800 0.1900 23,625 -0.01(-5.00%)
Jul 08, 2020 0.1800 0.2000 0.1800 0.2000 45,900 +0.02(+8.11%)
Jul 07, 2020 0.1950 0.1950 0.1850 0.1850 54,475 +0.00(+0.00%)
Jul 06, 2020 0.1750 0.1850 0.1750 0.1850 40,010 +0.01(+8.82%)
Jul 03, 2020 0.1700 0.1750 0.1700 0.1700 19,400 +0.00(+0.00%)
Jul 02, 2020 0.1650 0.1700 0.1650 0.1700 2,300 +0.00(+0.00%)
Jun 30, 2020 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Jun 29, 2020 0.1650 0.1700 0.1650 0.1650 15,500 +0.00(+0.00%)
Jun 26, 2020 0.1600 0.1650 0.1550 0.1650 12,500 +0.00(+0.00%)
Jun 25, 2020 0.1550 0.1650 0.1550 0.1650 32,000 -0.01(-2.94%)
Jun 24, 2020 0.1650 0.1700 0.1650 0.1700 16,600 +0.01(+3.03%)
Jun 23, 2020 0.1700 0.1700 0.1650 0.1650 9,500 -0.01(-2.94%)
Jun 22, 2020 0.1700 0.1700 0.1650 0.1700 30,500 +0.01(+3.03%)
Jun 19, 2020 0.1650 0.1650 0.1650 0.1650 2,250 +0.01(+6.45%)
Jun 18, 2020 0.1550 0.1550 0.1550 0.1550 12,250 -0.01(-3.13%)
Jun 17, 2020 0.1600 0.1600 0.1600 0.1600 7,000 +0.00(+0.00%)
Jun 16, 2020 0.1450 0.1600 0.1450 0.1600 20,855 +0.02(+10.34%)
Jun 15, 2020 0.1400 0.1450 0.1400 0.1450 7,187 +0.00(+0.00%)
Jun 12, 2020 0.1350 0.1450 0.1350 0.1450 14,260 +0.00(+3.57%)
Jun 11, 2020 0.1400 0.1450 0.1300 0.1400 46,037 -0.00(-3.45%)
Jun 10, 2020 0.1400 0.1450 0.1400 0.1450 21,600 +0.00(+0.00%)
Jun 09, 2020 0.1450 0.1450 0.1450 0.1450 31,019 +0.00(+0.00%)
Jun 08, 2020 0.1450 0.1450 0.1450 0.1450 15,000 +0.00(+0.00%)
Jun 05, 2020 0.1400 0.1450 0.1400 0.1450 5,500 +0.00(+3.57%)
Jun 04, 2020 0.1450 0.1450 0.1350 0.1400 22,025 -0.00(-3.45%)
Jun 03, 2020 0.1500 0.1500 0.1350 0.1450 27,543 +0.00(+3.57%)
Jun 02, 2020 0.1500 0.1500 0.1400 0.1400 24,500 -0.00(-3.45%)
Jun 01, 2020 0.1700 0.1700 0.1450 0.1450 54,492 -0.03(-14.71%)
May 29, 2020 0.1700 0.1700 0.1700 0.1700 20,400 +0.01(+3.03%)
May 28, 2020 0.1500 0.1700 0.1500 0.1650 41,999 +0.02(+13.79%)
May 27, 2020 0.1450 0.1450 0.1450 0.1450 3,250 +0.00(+0.00%)
May 26, 2020 0.1500 0.1500 0.1400 0.1450 15,663 +0.01(+7.41%)
May 25, 2020 0.1400 0.1400 0.1350 0.1350 156,960 -0.02(-15.62%)
May 22, 2020 0.1550 0.1600 0.1550 0.1600 6,500 +0.00(+0.00%)
May 21, 2020 0.1600 0.1600 0.1550 0.1600 8,205 -0.01(-3.03%)
May 20, 2020 0.1600 0.1650 0.1600 0.1650 5,500 +0.01(+3.13%)
May 19, 2020 0.1600 0.1600 0.1600 0.1600 31,500 +0.01(+3.23%)
May 15, 2020 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
May 14, 2020 0.1550 0.1550 0.1550 0.1550 41,125 -0.01(-3.13%)
May 13, 2020 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
May 12, 2020 0.1700 0.1700 0.1600 0.1600 8,500 -0.01(-5.88%)
May 11, 2020 0.1550 0.1700 0.1550 0.1700 22,858 +0.02(+13.33%)
May 08, 2020 0.1800 0.1800 0.1500 0.1500 24,198 -0.02(-11.76%)
May 07, 2020 0.1700 0.1700 0.1700 0.1700 2,500 -0.01(-5.56%)
May 06, 2020 0.1800 0.1800 0.1800 0.1800 1,500 +0.01(+5.88%)
May 05, 2020 0.1700 0.1700 0.1700 0.1700 8,625 -0.00(-2.86%)
May 04, 2020 0.1700 0.1750 0.1700 0.1750 34,400 +0.00(+2.94%)
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.