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

(TSV: TBRD )

1.800 -0.050 (-2.70%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 13, 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 29, 2022 3.320 3.525 3.280 3.525 55,815 +0.23(+6.82%)
Apr 28, 2022 3.110 3.420 3.110 3.300 41,179 +0.16(+5.10%)
Apr 27, 2022 3.200 3.250 2.700 3.140 333,115 -0.11(-3.38%)
Apr 26, 2022 3.290 3.580 3.200 3.250 123,490 -0.36(-9.97%)
Apr 25, 2022 3.480 3.610 3.480 3.610 18,750 +0.01(+0.28%)
Apr 22, 2022 3.550 3.600 3.480 3.600 70,912 +0.01(+0.28%)
Apr 21, 2022 3.700 3.820 3.450 3.590 135,812 -0.24(-6.27%)
Apr 20, 2022 3.810 3.870 3.720 3.830 14,099 -0.03(-0.78%)
Apr 19, 2022 3.980 3.980 3.810 3.860 17,853 -0.14(-3.50%)
Apr 18, 2022 3.970 4.000 3.970 4.000 16,605 +0.00(+0.00%)
Apr 14, 2022 4.000 0 -0.05(-1.23%)
Apr 13, 2022 4.050 4.050 4.050 4.050 2,000 +0.02(+0.50%)
Apr 12, 2022 4.110 4.110 4.020 4.030 45,180 -0.07(-1.71%)
Apr 11, 2022 4.100 4.150 4.020 4.100 50,421 -0.04(-0.97%)
Apr 08, 2022 4.010 4.150 4.010 4.140 29,900 +0.05(+1.22%)
Apr 07, 2022 4.120 4.150 4.050 4.090 22,847 -0.02(-0.49%)
Apr 06, 2022 4.100 4.190 4.070 4.110 27,486 -0.07(-1.67%)
Apr 05, 2022 4.240 4.270 4.100 4.180 23,523 -0.04(-0.95%)
Apr 04, 2022 4.190 4.270 4.190 4.220 1,801 +0.03(+0.72%)
Apr 01, 2022 4.150 4.190 4.100 4.190 31,862 +0.00(+0.00%)
Mar 31, 2022 4.100 4.200 4.100 4.190 36,900 +0.09(+2.20%)
Mar 30, 2022 4.040 4.200 4.010 4.100 43,500 +0.07(+1.74%)
Mar 29, 2022 3.940 4.050 3.940 4.030 40,124 +0.13(+3.33%)
Mar 28, 2022 3.850 3.940 3.810 3.900 24,744 +0.10(+2.63%)
Mar 25, 2022 3.820 3.830 3.780 3.800 9,123 -0.03(-0.78%)
Mar 24, 2022 3.840 3.860 3.820 3.830 6,080 +0.03(+0.79%)
Mar 23, 2022 3.840 3.880 3.750 3.800 13,245 -0.05(-1.30%)
Mar 22, 2022 3.800 3.890 3.770 3.850 9,000 -0.05(-1.28%)
Mar 21, 2022 3.850 3.920 3.850 3.900 16,465 +0.05(+1.30%)
Mar 18, 2022 3.770 3.880 3.750 3.850 4,500 -0.05(-1.28%)
Mar 17, 2022 3.790 3.900 3.750 3.900 4,600 +0.05(+1.30%)
Mar 16, 2022 3.740 3.850 3.680 3.850 5,779 +0.10(+2.67%)
Mar 15, 2022 3.830 3.830 3.750 3.750 1,600 -0.03(-0.79%)
Mar 14, 2022 3.540 3.780 3.540 3.780 9,933 +0.10(+2.72%)
Mar 11, 2022 3.430 3.760 3.430 3.680 30,902 -0.07(-1.87%)
Mar 10, 2022 3.530 3.750 3.380 3.750 15,400 +0.14(+3.88%)
Mar 09, 2022 3.350 3.670 3.330 3.610 41,470 +0.26(+7.76%)
Mar 08, 2022 3.490 3.490 3.140 3.350 310,743 +0.05(+1.52%)
Mar 07, 2022 3.200 3.500 2.910 3.300 394,231 -0.17(-4.76%)
Mar 04, 2022 3.540 3.600 3.350 3.465 49,764 -0.16(-4.28%)
Mar 03, 2022 3.800 3.800 3.510 3.620 132,998 -0.18(-4.74%)
Mar 02, 2022 3.830 3.830 3.800 3.800 76,300 -0.03(-0.78%)
Mar 01, 2022 3.580 3.900 3.580 3.830 53,900 +0.01(+0.26%)
Feb 28, 2022 3.810 3.830 3.800 3.820 14,106 -0.06(-1.55%)
Feb 25, 2022 3.780 3.880 3.800 3.880 32,740 +0.03(+0.78%)
Feb 24, 2022 3.890 3.920 3.790 3.850 38,235 -0.07(-1.79%)
Feb 23, 2022 3.770 3.940 3.770 3.920 14,084 +0.07(+1.82%)
Feb 22, 2022 3.780 3.860 3.780 3.850 62,220 +0.02(+0.52%)
Feb 18, 2022 3.830 0 +0.07(+1.86%)
Feb 17, 2022 3.850 3.930 3.760 3.760 41,481 -0.14(-3.59%)
Feb 16, 2022 3.930 3.940 3.790 3.900 25,228 +0.00(+0.00%)
Feb 15, 2022 3.850 3.900 3.820 3.900 19,626 +0.07(+1.83%)
Feb 14, 2022 3.690 3.850 3.690 3.830 7,200 -0.02(-0.52%)
Feb 11, 2022 3.800 3.860 3.800 3.850 24,812 +0.01(+0.26%)
Feb 10, 2022 3.900 3.900 3.770 3.840 77,987 -0.06(-1.54%)
Feb 09, 2022 3.970 3.970 3.810 3.900 58,362 -0.05(-1.27%)
Feb 08, 2022 3.950 4.030 3.820 3.950 52,825 -0.03(-0.75%)
Feb 07, 2022 4.050 4.050 3.880 3.980 26,375 -0.02(-0.50%)
Feb 04, 2022 3.940 4.020 3.940 4.000 9,020 +0.09(+2.30%)
Feb 03, 2022 3.800 3.910 3.910 140,327 +0.10(+2.62%)
Feb 02, 2022 3.970 3.970 3.780 3.810 157,819 -0.16(-4.03%)
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.