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 (%)
Sep 30, 2021 5.040 5.040 4.800 4.800 25,899 -0.24(-4.76%)
Sep 29, 2021 5.230 5.250 4.940 5.040 99,022 -0.09(-1.75%)
Sep 28, 2021 5.290 5.300 5.130 5.130 70,525 -0.17(-3.21%)
Sep 27, 2021 4.990 5.300 4.720 5.300 220,780 +0.30(+6.00%)
Sep 24, 2021 4.720 5.030 4.720 5.000 158,552 +0.11(+2.25%)
Sep 23, 2021 4.640 4.900 4.610 4.890 347,587 +0.25(+5.39%)
Sep 22, 2021 4.490 4.640 4.450 4.640 63,779 +0.14(+3.11%)
Sep 21, 2021 4.340 4.500 4.340 4.500 47,371 +0.15(+3.45%)
Sep 20, 2021 4.380 4.380 4.250 4.350 72,816 -0.10(-2.25%)
Sep 17, 2021 4.600 4.610 4.430 4.450 37,925 -0.16(-3.47%)
Sep 16, 2021 4.610 4.610 4.550 4.610 18,834 -0.03(-0.65%)
Sep 15, 2021 4.470 4.650 4.470 4.640 71,383 +0.11(+2.43%)
Sep 14, 2021 4.530 4.540 4.510 4.530 34,272 +0.01(+0.22%)
Sep 13, 2021 4.440 4.550 4.400 4.520 83,579 +0.15(+3.43%)
Sep 10, 2021 4.300 4.510 4.280 4.370 168,337 +0.08(+1.86%)
Sep 09, 2021 4.530 4.530 4.200 4.290 169,034 -0.25(-5.51%)
Sep 08, 2021 4.370 4.550 4.370 4.540 246,933 +0.10(+2.25%)
Sep 07, 2021 4.500 4.500 4.370 4.440 74,888 +0.04(+0.91%)
Sep 03, 2021 4.400 4.400 4.400 0 -0.17(-3.72%)
Sep 02, 2021 4.470 4.600 4.400 4.570 40,654 +0.11(+2.47%)
Sep 01, 2021 4.480 4.660 4.400 4.460 61,246 +0.07(+1.59%)
Aug 31, 2021 4.310 4.410 4.270 4.390 101,497 +0.08(+1.86%)
Aug 30, 2021 4.260 4.400 4.100 4.310 25,972 -0.14(-3.15%)
Aug 27, 2021 4.330 4.470 4.330 4.450 173,596 +0.05(+1.14%)
Aug 26, 2021 4.130 4.440 4.130 4.400 93,700 +0.05(+1.15%)
Aug 25, 2021 4.280 4.370 4.230 4.350 40,290 +0.07(+1.64%)
Aug 24, 2021 4.200 4.280 4.200 4.280 35,577 +0.03(+0.71%)
Aug 23, 2021 4.220 4.260 4.200 4.250 31,096 +0.03(+0.71%)
Aug 20, 2021 4.150 4.230 4.150 4.220 126,437 +0.02(+0.48%)
Aug 19, 2021 4.210 4.220 4.200 4.200 74,900 -0.01(-0.24%)
Aug 18, 2021 4.110 4.210 4.110 4.210 40,004 +0.04(+0.96%)
Aug 17, 2021 4.240 4.240 4.160 4.170 10,865 -0.07(-1.65%)
Aug 16, 2021 4.210 4.240 4.200 4.240 4,300 +0.00(+0.00%)
Aug 13, 2021 4.170 4.240 4.150 4.240 12,326 +0.03(+0.71%)
Aug 12, 2021 4.090 4.220 4.090 4.210 45,747 +0.02(+0.48%)
Aug 11, 2021 4.090 4.200 4.010 4.190 54,900 +0.09(+2.20%)
Aug 10, 2021 4.140 4.140 4.060 4.100 8,826 +0.00(+0.00%)
Aug 09, 2021 4.050 4.150 4.050 4.100 20,781 +0.04(+0.99%)
Aug 06, 2021 4.090 4.150 4.060 4.060 29,234 -0.06(-1.46%)
Aug 05, 2021 4.200 4.200 4.040 4.120 47,068 -0.08(-1.90%)
Aug 04, 2021 4.200 4.200 4.080 4.200 7,219 +0.03(+0.72%)
Aug 03, 2021 4.200 4.230 4.120 4.170 29,960 -0.03(-0.71%)
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%)
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.