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

(TSV: TBRD )

1.850 +0.020 (+1.09%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 10, 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 (%)
Apr 30, 2021 4.710 4.860 4.640 4.860 13,247 +0.15(+3.18%)
Apr 29, 2021 4.450 4.710 4.450 4.710 30,538 +0.06(+1.29%)
Apr 28, 2021 4.850 4.850 4.610 4.650 56,498 -0.20(-4.12%)
Apr 27, 2021 4.940 5.020 4.830 4.850 27,795 -0.08(-1.62%)
Apr 26, 2021 4.860 5.010 4.860 4.930 16,250 +0.03(+0.61%)
Apr 23, 2021 4.760 5.000 4.760 4.900 9,308 -0.07(-1.41%)
Apr 22, 2021 4.880 5.150 4.870 4.970 55,984 +0.08(+1.64%)
Apr 21, 2021 4.890 4.900 4.710 4.890 29,551 +0.01(+0.20%)
Apr 20, 2021 4.910 4.910 4.800 4.880 42,468 -0.22(-4.31%)
Apr 19, 2021 5.440 5.440 5.100 5.100 17,825 -0.04(-0.78%)
Apr 16, 2021 5.150 5.280 4.880 5.140 59,929 -0.13(-2.47%)
Apr 15, 2021 5.150 5.440 5.150 5.270 191,235 -0.03(-0.57%)
Apr 14, 2021 5.000 5.300 5.000 5.300 128,913 +0.24(+4.74%)
Apr 13, 2021 4.750 5.200 4.750 5.060 37,623 +0.26(+5.42%)
Apr 12, 2021 4.790 4.910 4.750 4.800 14,805 -0.05(-1.03%)
Apr 09, 2021 4.620 4.900 4.520 4.850 67,213 +0.23(+4.98%)
Apr 08, 2021 4.520 4.620 4.520 4.620 6,776 +0.07(+1.54%)
Apr 07, 2021 4.590 4.700 4.550 4.550 13,824 +0.15(+3.41%)
Apr 06, 2021 4.600 4.670 4.320 4.400 47,661 -0.27(-5.78%)
Apr 05, 2021 4.730 4.750 4.560 4.670 71,460 -0.13(-2.71%)
Apr 01, 2021 4.800 4.800 4.800 0 +0.10(+2.13%)
Mar 31, 2021 4.490 4.700 4.490 4.700 74,896 +0.10(+2.17%)
Mar 30, 2021 4.400 4.650 4.400 4.600 175,860 +0.15(+3.37%)
Mar 29, 2021 4.260 4.490 4.260 4.450 101,563 +0.20(+4.71%)
Mar 26, 2021 4.130 4.250 4.130 4.250 118,294 +0.11(+2.66%)
Mar 25, 2021 4.010 4.150 4.010 4.140 38,672 -0.04(-0.96%)
Mar 24, 2021 4.250 4.250 4.130 4.180 91,913 -0.07(-1.65%)
Mar 23, 2021 4.350 4.350 4.150 4.250 46,922 -0.04(-0.93%)
Mar 22, 2021 4.150 4.290 4.140 4.290 48,780 +0.13(+3.12%)
Mar 19, 2021 4.090 4.210 4.090 4.160 61,746 -0.11(-2.58%)
Mar 18, 2021 4.150 4.350 4.030 4.270 136,397 -0.03(-0.70%)
Mar 17, 2021 4.450 4.450 4.290 4.300 61,641 -0.15(-3.37%)
Mar 16, 2021 4.300 4.450 4.200 4.450 108,160 +0.05(+1.14%)
Mar 15, 2021 4.320 4.400 4.220 4.400 91,519 +0.08(+1.85%)
Mar 12, 2021 4.350 4.410 4.310 4.320 158,809 -0.08(-1.82%)
Mar 11, 2021 4.650 4.660 4.390 4.400 98,470 -0.10(-2.22%)
Mar 10, 2021 4.690 4.700 4.500 4.500 52,107 -0.15(-3.23%)
Mar 09, 2021 4.620 4.730 4.590 4.650 242,436 +0.03(+0.65%)
Mar 08, 2021 4.510 4.860 4.510 4.620 171,870 +0.17(+3.82%)
Mar 05, 2021 4.670 4.700 4.360 4.450 80,189 -0.29(-6.12%)
Mar 04, 2021 4.350 4.780 4.290 4.740 260,211 +0.30(+6.76%)
Mar 03, 2021 3.900 4.440 3.890 4.440 178,865 +0.49(+12.41%)
Mar 02, 2021 4.200 4.200 3.780 3.950 113,226 -0.18(-4.36%)
Mar 01, 2021 4.200 4.220 4.120 4.130 94,489 -0.22(-5.06%)
Feb 26, 2021 4.340 4.350 4.040 4.350 218,761 +0.10(+2.35%)
Feb 25, 2021 3.500 4.340 3.400 4.250 385,218 +0.65(+18.06%)
Feb 24, 2021 3.300 3.630 3.300 3.600 81,725 +0.21(+6.19%)
Feb 23, 2021 3.530 3.550 3.290 3.390 37,782 -0.03(-0.88%)
Feb 22, 2021 3.340 3.480 3.300 3.420 33,683 +0.07(+2.09%)
Feb 19, 2021 3.250 3.500 3.110 3.350 68,239 +0.06(+1.82%)
Feb 18, 2021 3.400 3.400 3.200 3.290 24,091 -0.09(-2.66%)
Feb 17, 2021 3.200 3.490 3.150 3.380 278,756 +0.18(+5.62%)
Feb 16, 2021 3.210 3.260 3.160 3.200 62,165 -0.01(-0.31%)
Feb 12, 2021 3.210 3.210 3.210 0 -0.06(-1.83%)
Feb 11, 2021 3.150 3.290 3.140 3.270 193,630 +0.10(+3.15%)
Feb 10, 2021 2.840 3.170 2.840 3.170 176,950 +0.17(+5.67%)
Feb 09, 2021 2.850 3.000 2.840 3.000 39,212 +0.05(+1.69%)
Feb 08, 2021 2.990 2.990 2.900 2.950 8,196 +0.00(+0.00%)
Feb 05, 2021 2.920 3.000 2.850 2.950 21,199 +0.00(+0.00%)
Feb 04, 2021 2.970 3.000 2.950 2.950 13,780 -0.05(-1.67%)
Feb 03, 2021 2.990 3.020 2.990 3.000 88,206 +0.01(+0.33%)
Feb 02, 2021 3.020 3.020 2.990 2.990 97,853 -0.01(-0.33%)
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.