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 30, 2021 4.200 4.200 4.200 0 +0.02(+0.48%)
Jul 29, 2021 4.200 4.240 4.150 4.180 8,848 -0.02(-0.48%)
Jul 28, 2021 4.200 4.270 4.170 4.200 18,794 +0.00(+0.00%)
Jul 27, 2021 4.140 4.200 4.100 4.200 11,250 +0.02(+0.48%)
Jul 26, 2021 4.200 4.220 4.100 4.180 10,642 +0.05(+1.21%)
Jul 23, 2021 4.050 4.150 4.050 4.130 11,638 +0.07(+1.72%)
Jul 22, 2021 4.110 4.130 4.050 4.060 33,457 -0.11(-2.64%)
Jul 21, 2021 4.310 4.310 4.150 4.170 15,400 -0.14(-3.25%)
Jul 20, 2021 4.290 4.310 4.200 4.310 18,470 +0.00(+0.00%)
Jul 19, 2021 4.490 4.490 4.310 4.310 361 -0.19(-4.22%)
Jul 16, 2021 4.500 4.510 4.360 4.500 8,340 +0.00(+0.00%)
Jul 15, 2021 4.450 4.500 4.360 4.500 16,663 +0.02(+0.45%)
Jul 14, 2021 4.240 4.480 4.240 4.480 20,713 -0.01(-0.22%)
Jul 13, 2021 4.370 4.500 4.300 4.490 14,491 +0.12(+2.75%)
Jul 12, 2021 4.650 4.650 4.180 4.370 136,980 -0.23(-5.00%)
Jul 09, 2021 4.600 4.700 4.470 4.600 124,883 -0.01(-0.22%)
Jul 08, 2021 4.480 4.650 4.480 4.610 63,916 +0.07(+1.54%)
Jul 07, 2021 4.470 4.610 4.470 4.540 114,570 +0.10(+2.25%)
Jul 06, 2021 4.400 4.450 4.390 4.440 94,772 +0.04(+0.91%)
Jul 05, 2021 4.450 4.450 4.390 4.400 6,112 -0.05(-1.12%)
Jul 02, 2021 4.130 4.590 4.130 4.450 104,274 +0.33(+8.01%)
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%)
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.