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 (%)
Jul 31, 2019 1.250 1.270 1.220 1.270 14,840 +0.02(+1.60%)
Jul 30, 2019 1.250 1.250 1.250 1.250 9,600 +0.03(+2.46%)
Jul 29, 2019 1.190 1.220 1.190 1.220 15,705 +0.02(+1.67%)
Jul 26, 2019 1.160 1.200 1.160 1.200 8,000 +0.00(+0.00%)
Jul 25, 2019 1.200 1.200 1.200 1.200 3,220 +0.03(+2.56%)
Jul 24, 2019 1.200 1.200 1.160 1.170 21,354 -0.03(-2.50%)
Jul 23, 2019 1.220 1.220 1.150 1.200 19,800 -0.05(-4.00%)
Jul 22, 2019 1.300 1.300 1.250 1.250 6,700 -0.05(-3.85%)
Jul 19, 2019 1.270 1.300 1.270 1.300 7,000 +0.05(+4.00%)
Jul 18, 2019 1.200 1.250 1.200 1.250 11,100 +0.05(+4.17%)
Jul 17, 2019 1.200 1.200 1.200 1.200 15,100 +0.00(+0.00%)
Jul 16, 2019 1.200 1.200 1.200 1.200 6,000 -0.01(-0.83%)
Jul 15, 2019 1.210 1.210 1.210 1.210 150 +0.01(+0.83%)
Jul 12, 2019 1.200 1.200 1.200 1.200 2,800 +0.04(+3.45%)
Jul 11, 2019 1.200 1.200 1.160 1.160 6,700 +0.01(+0.87%)
Jul 10, 2019 1.170 1.200 1.150 1.150 28,200 -0.05(-4.17%)
Jul 09, 2019 1.200 1.210 1.110 1.200 34,250 +0.00(+0.00%)
Jul 08, 2019 1.240 1.250 1.170 1.200 40,000 -0.06(-4.76%)
Jul 05, 2019 1.230 1.260 1.220 1.260 7,900 +0.00(+0.00%)
Jul 04, 2019 1.310 1.310 1.220 1.260 23,289 -0.09(-6.67%)
Jul 03, 2019 1.350 1.350 1.350 1.350 200 +0.00(+0.00%)
Jul 02, 2019 1.370 1.370 1.350 1.350 5,000 -0.05(-3.57%)
Jun 28, 2019 1.400 1.400 1.400 0 +0.01(+0.72%)
Jun 27, 2019 1.390 1.390 1.390 1.390 2,200 +0.01(+0.72%)
Jun 26, 2019 1.450 1.460 1.380 1.380 22,950 -0.07(-4.83%)
Jun 25, 2019 1.500 1.500 1.450 1.450 20,420 -0.05(-3.33%)
Jun 24, 2019 1.300 1.500 1.300 1.500 73,700 +0.12(+8.70%)
Jun 21, 2019 1.310 1.380 1.310 1.380 600 +0.05(+3.76%)
Jun 20, 2019 1.420 1.420 1.330 1.330 19,800 -0.14(-9.52%)
Jun 18, 2019 1.470 1.470 1.470 0 +0.01(+0.68%)
Jun 17, 2019 1.460 1.460 1.460 1.460 1,100 +0.00(+0.00%)
Jun 14, 2019 1.470 1.470 1.440 1.460 6,100 -0.04(-2.67%)
Jun 12, 2019 1.500 1.500 1.500 0 -0.05(-3.23%)
Jun 11, 2019 1.550 1.550 1.550 1.550 1,200 +0.05(+3.33%)
Jun 10, 2019 1.570 1.570 1.500 1.500 122,900 -0.07(-4.46%)
Jun 07, 2019 1.490 1.580 1.490 1.570 3,400 +0.08(+5.37%)
Jun 06, 2019 1.520 1.520 1.410 1.490 36,850 -0.05(-3.25%)
Jun 05, 2019 1.540 1.540 1.540 1.540 100 +0.01(+0.65%)
Jun 04, 2019 1.530 1.530 1.530 1.530 1,500 -0.07(-4.38%)
May 31, 2019 1.600 1.600 1.600 0 +0.00(+0.00%)
May 30, 2019 1.600 1.620 1.530 1.600 59,260 -0.07(-4.19%)
May 29, 2019 1.540 1.680 1.530 1.670 78,200 +0.13(+8.44%)
May 28, 2019 1.540 1.540 1.540 1.540 1,000 +0.00(+0.00%)
May 27, 2019 1.530 1.540 1.530 1.540 500 +0.08(+5.48%)
May 24, 2019 1.530 1.540 1.420 1.460 31,579 -0.08(-5.19%)
May 23, 2019 1.600 1.600 1.540 1.540 7,500 -0.06(-3.75%)
May 22, 2019 1.670 1.680 1.600 1.600 17,600 -0.06(-3.61%)
May 21, 2019 1.650 1.660 1.620 1.660 5,350 +0.04(+2.47%)
May 17, 2019 1.620 1.620 1.620 0 +0.02(+1.25%)
May 16, 2019 1.540 1.600 1.490 1.600 27,250 +0.07(+4.58%)
May 15, 2019 1.440 1.540 1.400 1.530 22,077 +0.13(+9.29%)
May 14, 2019 1.400 1.400 1.400 1.400 4,800 +0.00(+0.00%)
May 13, 2019 1.350 1.400 1.350 1.400 19,600 +0.01(+0.72%)
May 10, 2019 1.280 1.390 1.280 1.390 13,100 +0.13(+10.32%)
May 09, 2019 1.280 1.290 1.250 1.260 58,400 +0.00(+0.00%)
May 08, 2019 1.300 1.300 1.260 1.260 11,000 -0.04(-3.08%)
May 07, 2019 1.300 1.310 1.300 1.300 3,400 -0.08(-5.80%)
May 06, 2019 1.260 1.380 1.260 1.380 10,200 -0.02(-1.43%)
May 03, 2019 1.300 1.400 1.260 1.400 6,700 +0.10(+7.69%)
May 02, 2019 1.310 1.340 1.300 1.300 39,400 +0.00(+0.00%)
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.