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

(TSV: DE )

9.050 -0.110 (-1.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 9.670 9.860 9.600 9.750 14,600 +0.10(+1.04%)
Jan 30, 2024 9.610 9.650 9.540 9.650 17,178 -0.02(-0.21%)
Jan 29, 2024 9.610 9.770 9.510 9.670 23,461 +0.11(+1.15%)
Jan 26, 2024 9.460 9.560 9.410 9.560 31,153 +0.09(+0.95%)
Jan 25, 2024 9.490 9.490 9.420 9.470 54,802 +0.10(+1.07%)
Jan 24, 2024 9.490 9.490 9.310 9.370 8,857 +0.01(+0.11%)
Jan 23, 2024 8.980 9.380 8.980 9.360 52,542 +0.37(+4.12%)
Jan 22, 2024 8.660 8.990 8.650 8.990 7,211 +0.26(+2.98%)
Jan 19, 2024 8.950 9.000 8.730 8.730 36,732 -0.16(-1.80%)
Jan 18, 2024 8.700 8.930 8.700 8.890 16,108 +0.22(+2.54%)
Jan 17, 2024 8.600 8.670 8.500 8.670 9,100 +0.07(+0.81%)
Jan 16, 2024 8.590 8.600 8.500 8.600 2,021 +0.00(+0.00%)
Jan 15, 2024 8.650 8.650 8.480 8.600 7,452 -0.05(-0.58%)
Jan 12, 2024 8.380 8.650 8.290 8.650 11,456 +0.26(+3.10%)
Jan 11, 2024 8.450 8.450 8.350 8.390 4,910 +0.08(+0.96%)
Jan 10, 2024 8.310 8.310 8.220 8.310 2,809 +0.02(+0.24%)
Jan 09, 2024 8.370 8.490 8.290 8.290 3,933 -0.08(-0.96%)
Jan 08, 2024 8.290 8.400 8.100 8.370 16,812 +0.38(+4.76%)
Jan 05, 2024 8.060 8.060 7.990 7.990 11,050 -0.05(-0.62%)
Jan 04, 2024 8.130 8.130 8.020 8.040 2,124 +0.00(+0.00%)
Jan 03, 2024 7.920 8.100 7.920 8.040 4,154 +0.07(+0.88%)
Jan 02, 2024 8.240 8.240 7.970 7.970 5,805 +0.00(+0.00%)
Dec 29, 2023 7.970 0 -0.14(-1.73%)
Dec 28, 2023 8.000 8.120 7.960 8.110 10,604 +0.01(+0.12%)
Dec 27, 2023 7.770 8.100 7.770 8.100 22,262 +0.31(+3.98%)
Dec 22, 2023 7.790 0 -0.02(-0.26%)
Dec 21, 2023 7.830 7.830 7.800 7.810 6,539 +0.06(+0.77%)
Dec 20, 2023 7.790 7.840 7.730 7.750 7,209 -0.05(-0.64%)
Dec 19, 2023 7.850 7.850 7.710 7.800 5,826 +0.00(+0.00%)
Dec 18, 2023 7.950 7.950 7.790 7.800 7,064 +0.05(+0.65%)
Dec 15, 2023 7.810 7.810 7.750 7.750 5,282 -0.05(-0.64%)
Dec 14, 2023 7.650 7.870 7.640 7.800 25,658 +0.15(+1.96%)
Dec 13, 2023 7.600 7.650 7.590 7.650 1,368 +0.05(+0.66%)
Dec 12, 2023 7.590 7.740 7.590 7.600 4,963 -0.20(-2.56%)
Dec 11, 2023 7.670 7.800 7.600 7.800 10,566 +0.20(+2.63%)
Dec 08, 2023 7.500 7.600 7.500 7.600 1,578 +0.10(+1.33%)
Dec 07, 2023 7.600 7.600 7.500 7.500 28,946 -0.01(-0.13%)
Dec 06, 2023 7.550 7.590 7.510 7.510 17,356 -0.07(-0.92%)
Dec 05, 2023 7.770 7.770 7.550 7.580 13,936 -0.12(-1.56%)
Dec 04, 2023 7.820 7.850 7.700 7.700 7,178 +0.00(+0.00%)
Dec 01, 2023 7.690 7.700 7.610 7.700 11,142 +0.00(+0.00%)
Nov 30, 2023 7.780 7.800 7.700 7.700 10,561 -0.10(-1.28%)
Nov 29, 2023 7.790 7.800 7.730 7.800 9,520 +0.03(+0.39%)
Nov 28, 2023 7.720 7.780 7.710 7.770 1,256 +0.07(+0.91%)
Nov 27, 2023 7.840 7.840 7.690 7.700 14,642 -0.11(-1.41%)
Nov 24, 2023 7.830 7.830 7.810 7.810 1,300 -0.03(-0.38%)
Nov 23, 2023 7.850 7.900 7.700 7.840 10,287 -0.01(-0.13%)
Nov 22, 2023 7.900 7.900 7.650 7.850 22,553 +0.04(+0.51%)
Nov 21, 2023 7.940 7.940 7.700 7.810 7,778 -0.04(-0.51%)
Nov 20, 2023 7.770 7.870 7.700 7.850 16,392 +0.22(+2.88%)
Nov 17, 2023 7.590 7.650 7.590 7.630 3,017 +0.03(+0.39%)
Nov 16, 2023 7.570 7.600 7.420 7.600 4,259 +0.14(+1.88%)
Nov 15, 2023 7.770 7.770 7.400 7.460 5,528 -0.03(-0.40%)
Nov 14, 2023 7.510 7.550 7.380 7.490 21,892 -0.01(-0.13%)
Nov 13, 2023 7.510 7.600 7.500 7.500 1,869 +0.06(+0.81%)
Nov 10, 2023 7.640 7.640 7.440 7.440 4,119 -0.20(-2.62%)
Nov 09, 2023 7.560 7.640 7.400 7.640 2,746 +0.05(+0.66%)
Nov 08, 2023 7.650 7.650 7.450 7.590 11,544 -0.06(-0.78%)
Nov 07, 2023 7.700 7.990 7.650 7.650 22,931 +0.11(+1.46%)
Nov 06, 2023 7.570 7.570 7.390 7.540 34,981 +0.09(+1.21%)
Nov 03, 2023 7.280 7.460 7.280 7.450 8,194 +0.10(+1.36%)
Nov 02, 2023 7.280 7.400 7.280 7.350 2,811 +0.10(+1.38%)
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.