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

(TSV: TBRD )

1.750 -0.040 (-2.23%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 24, 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 (%)
Jun 30, 2021 4.120 4.120 4.120 0 -0.03(-0.72%)
Jun 29, 2021 4.110 4.180 4.110 4.150 14,453 -0.07(-1.66%)
Jun 28, 2021 4.190 4.220 4.100 4.220 18,590 +0.02(+0.48%)
Jun 25, 2021 4.200 4.220 4.190 4.200 23,102 +0.00(+0.00%)
Jun 24, 2021 4.180 4.220 4.150 4.200 19,223 +0.01(+0.24%)
Jun 23, 2021 4.150 4.230 4.140 4.190 44,600 -0.04(-0.95%)
Jun 22, 2021 4.210 4.250 3.980 4.230 47,061 +0.01(+0.24%)
Jun 21, 2021 4.170 4.220 4.150 4.220 32,300 +0.07(+1.69%)
Jun 18, 2021 4.220 4.250 4.150 4.150 37,471 -0.09(-2.12%)
Jun 17, 2021 4.230 4.240 3.900 4.240 15,413 +0.10(+2.42%)
Jun 16, 2021 4.230 4.240 4.010 4.140 41,380 -0.10(-2.36%)
Jun 15, 2021 4.200 4.250 4.200 4.240 46,936 -0.05(-1.17%)
Jun 14, 2021 4.250 4.300 4.250 4.290 85,566 -0.01(-0.23%)
Jun 11, 2021 4.300 4.300 4.250 4.300 73,918 -0.11(-2.49%)
Jun 10, 2021 4.450 4.450 4.310 4.410 41,531 -0.02(-0.45%)
Jun 09, 2021 4.450 4.460 4.400 4.430 97,465 -0.07(-1.56%)
Jun 08, 2021 4.450 4.510 4.220 4.500 85,410 -0.05(-1.10%)
Jun 07, 2021 4.410 4.640 4.350 4.550 74,842 -0.06(-1.30%)
Jun 04, 2021 4.690 4.690 4.550 4.610 56,329 -0.09(-1.91%)
Jun 03, 2021 469.00 4.700 4.620 4.700 1,275,500 -0.05(-1.05%)
Jun 02, 2021 4.510 4.750 4.510 4.750 171,803 +0.14(+3.04%)
Jun 01, 2021 4.540 4.710 4.430 4.610 100,057 +0.06(+1.32%)
May 31, 2021 4.260 4.550 4.260 4.550 6,802 -0.05(-1.09%)
May 28, 2021 4.480 4.650 4.480 4.600 22,926 +0.14(+3.14%)
May 27, 2021 4.720 4.800 4.400 4.460 196,372 -0.44(-8.98%)
May 26, 2021 4.850 4.900 4.780 4.900 6,907 -0.01(-0.20%)
May 25, 2021 4.710 4.950 4.710 4.910 64,203 +0.01(+0.20%)
May 21, 2021 4.900 4.900 4.900 0 +0.15(+3.16%)
May 20, 2021 4.790 4.850 4.690 4.750 57,003 -0.10(-2.06%)
May 19, 2021 4.710 4.850 4.690 4.850 359,508 +0.05(+1.04%)
May 18, 2021 4.630 4.800 4.570 4.800 36,703 +0.18(+3.90%)
May 17, 2021 4.410 4.630 4.390 4.620 52,899 +0.17(+3.82%)
May 14, 2021 4.390 4.500 4.250 4.450 84,029 +0.03(+0.68%)
May 13, 2021 4.430 4.490 4.400 4.420 38,322 -0.03(-0.67%)
May 12, 2021 4.510 4.510 4.440 4.450 35,253 -0.10(-2.20%)
May 11, 2021 4.500 4.600 4.460 4.550 33,587 +0.00(+0.00%)
May 10, 2021 4.600 4.630 4.520 4.550 50,581 -0.03(-0.66%)
May 07, 2021 4.690 4.700 4.560 4.580 42,479 -0.10(-2.14%)
May 06, 2021 4.560 5.190 4.560 4.680 53,562 +0.11(+2.41%)
May 05, 2021 4.620 4.670 4.550 4.570 23,207 -0.01(-0.22%)
May 04, 2021 4.770 4.770 4.530 4.580 25,761 -0.13(-2.76%)
May 03, 2021 4.860 4.860 4.600 4.710 21,678 -0.15(-3.09%)
Apr 30, 2021 4.710 4.860 4.640 4.860 13,247 +0.15(+3.18%)
Apr 29, 2021 4.450 4.710 4.450 4.710 30,538 +0.06(+1.29%)
Apr 28, 2021 4.850 4.850 4.610 4.650 56,498 -0.20(-4.12%)
Apr 27, 2021 4.940 5.020 4.830 4.850 27,795 -0.08(-1.62%)
Apr 26, 2021 4.860 5.010 4.860 4.930 16,250 +0.03(+0.61%)
Apr 23, 2021 4.760 5.000 4.760 4.900 9,308 -0.07(-1.41%)
Apr 22, 2021 4.880 5.150 4.870 4.970 55,984 +0.08(+1.64%)
Apr 21, 2021 4.890 4.900 4.710 4.890 29,551 +0.01(+0.20%)
Apr 20, 2021 4.910 4.910 4.800 4.880 42,468 -0.22(-4.31%)
Apr 19, 2021 5.440 5.440 5.100 5.100 17,825 -0.04(-0.78%)
Apr 16, 2021 5.150 5.280 4.880 5.140 59,929 -0.13(-2.47%)
Apr 15, 2021 5.150 5.440 5.150 5.270 191,235 -0.03(-0.57%)
Apr 14, 2021 5.000 5.300 5.000 5.300 128,913 +0.24(+4.74%)
Apr 13, 2021 4.750 5.200 4.750 5.060 37,623 +0.26(+5.42%)
Apr 12, 2021 4.790 4.910 4.750 4.800 14,805 -0.05(-1.03%)
Apr 09, 2021 4.620 4.900 4.520 4.850 67,213 +0.23(+4.98%)
Apr 08, 2021 4.520 4.620 4.520 4.620 6,776 +0.07(+1.54%)
Apr 07, 2021 4.590 4.700 4.550 4.550 13,824 +0.15(+3.41%)
Apr 06, 2021 4.600 4.670 4.320 4.400 47,661 -0.27(-5.78%)
Apr 05, 2021 4.730 4.750 4.560 4.670 71,460 -0.13(-2.71%)
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.