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

(TSV: TBRD )

1.700 -0.050 (-2.86%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 23, 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 (%)
Aug 31, 2023 2.950 3.000 2.900 3.000 81,321 +0.05(+1.69%)
Aug 30, 2023 2.960 3.000 2.950 2.950 7,800 -0.04(-1.34%)
Aug 29, 2023 3.000 3.110 2.990 2.990 33,800 +0.04(+1.36%)
Aug 28, 2023 3.000 3.020 2.950 2.950 10,400 +0.00(+0.00%)
Aug 25, 2023 3.110 3.110 2.950 2.950 109,300 -0.16(-5.14%)
Aug 24, 2023 3.350 3.400 3.050 3.110 33,200 -0.19(-5.76%)
Aug 23, 2023 3.380 3.540 3.200 3.300 29,600 -0.08(-2.37%)
Aug 22, 2023 3.210 3.380 3.200 3.380 11,400 +0.14(+4.32%)
Aug 21, 2023 3.350 3.360 3.120 3.240 21,600 -0.16(-4.71%)
Aug 18, 2023 3.310 3.400 3.300 3.400 13,605 +0.05(+1.49%)
Aug 17, 2023 3.380 3.380 3.330 3.350 10,200 -0.05(-1.47%)
Aug 16, 2023 3.400 3.400 3.390 3.400 7,500 +0.01(+0.29%)
Aug 15, 2023 3.400 3.440 3.380 3.390 22,000 -0.01(-0.29%)
Aug 14, 2023 3.500 3.500 3.400 3.400 2,100 -0.12(-3.41%)
Aug 11, 2023 3.560 3.600 3.380 3.520 29,900 -0.08(-2.22%)
Aug 10, 2023 3.600 3.660 3.550 3.600 26,800 +0.04(+1.12%)
Aug 09, 2023 3.600 3.660 3.560 3.560 29,170 -0.08(-2.20%)
Aug 08, 2023 3.560 3.710 3.500 3.640 47,000 -0.01(-0.27%)
Aug 04, 2023 3.650 0 -0.08(-2.14%)
Aug 03, 2023 3.650 3.750 3.620 3.730 47,724 +0.08(+2.19%)
Aug 02, 2023 3.650 3.650 3.545 3.650 47,600 +0.00(+0.00%)
Aug 01, 2023 3.680 3.680 3.450 3.650 54,933 -0.04(-1.08%)
Jul 31, 2023 3.570 3.690 3.300 3.690 127,755 -0.11(-2.89%)
Jul 28, 2023 3.750 3.850 3.750 3.800 14,250 +0.10(+2.70%)
Jul 27, 2023 3.650 3.700 3.550 3.700 24,400 +0.00(+0.00%)
Jul 26, 2023 3.720 3.720 3.550 3.700 45,510 -0.02(-0.54%)
Jul 25, 2023 3.600 3.720 3.600 3.720 35,150 +0.07(+1.92%)
Jul 24, 2023 3.450 3.650 3.420 3.650 36,450 +0.13(+3.69%)
Jul 21, 2023 3.350 3.520 3.350 3.520 37,450 +0.23(+6.99%)
Jul 20, 2023 3.180 3.290 3.180 3.290 13,700 +0.14(+4.44%)
Jul 19, 2023 3.240 3.240 3.150 3.150 2,704 -0.10(-3.08%)
Jul 18, 2023 3.270 3.270 3.210 3.250 2,650 -0.01(-0.31%)
Jul 17, 2023 3.260 3.260 3.250 3.260 5,600 +0.01(+0.31%)
Jul 14, 2023 3.250 3.250 3.250 3.250 9,600 +0.05(+1.56%)
Jul 13, 2023 3.320 3.380 3.200 3.200 16,575 -0.04(-1.23%)
Jul 12, 2023 3.240 3.240 3.150 3.240 25,600 -0.01(-0.31%)
Jul 11, 2023 3.300 3.300 3.210 3.250 4,100 -0.05(-1.52%)
Jul 10, 2023 3.300 3.300 3.300 3.300 2,300 +0.00(+0.00%)
Jul 07, 2023 3.310 3.320 3.300 3.300 14,812 +0.00(+0.00%)
Jul 06, 2023 3.350 3.350 3.300 3.300 1,440 -0.05(-1.49%)
Jul 05, 2023 3.500 3.500 3.350 3.350 6,300 -0.14(-4.01%)
Jul 04, 2023 3.490 3.490 3.490 3.490 1,300 -0.03(-0.85%)
Jun 30, 2023 3.520 0 +0.27(+8.31%)
Jun 29, 2023 3.300 3.300 3.250 3.250 4,300 -0.11(-3.27%)
Jun 28, 2023 3.350 3.370 3.340 3.360 30,619 +0.01(+0.30%)
Jun 27, 2023 3.220 3.350 3.210 3.350 19,248 +0.07(+2.13%)
Jun 26, 2023 3.260 3.280 3.220 3.280 6,765 +0.03(+0.92%)
Jun 23, 2023 3.250 3.270 3.230 3.250 33,809 -0.01(-0.31%)
Jun 22, 2023 3.260 3.260 3.240 3.260 23,500 -0.02(-0.61%)
Jun 21, 2023 3.250 3.280 3.250 3.280 29,240 +0.03(+0.92%)
Jun 20, 2023 3.250 3.250 3.250 3.250 2,910 +0.04(+1.25%)
Jun 19, 2023 3.270 3.270 3.210 3.210 12,700 -0.07(-2.13%)
Jun 16, 2023 3.350 3.350 3.280 3.280 6,997 -0.09(-2.67%)
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.