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

(OP: TSNDF )

1.780 -0.020 (-1.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Mar 28, 2024 1.920 1.990 1.810 1.890 367,496 -0.07(-3.57%)
Mar 27, 2024 1.700 1.980 1.700 1.960 592,899 +0.17(+9.50%)
Mar 26, 2024 1.750 1.830 1.720 1.790 212,847 +0.07(+4.07%)
Mar 25, 2024 1.830 1.830 1.690 1.720 282,127 -0.10(-5.75%)
Mar 22, 2024 1.830 1.840 1.760 1.825 392,379 -0.01(-0.27%)
Mar 21, 2024 1.680 1.830 1.635 1.830 348,310 +0.15(+8.82%)
Mar 20, 2024 1.700 1.720 1.660 1.682 84,025 -0.05(-2.80%)
Mar 19, 2024 1.750 1.770 1.680 1.730 253,675 -0.07(-3.89%)
Mar 18, 2024 1.730 1.812 1.730 1.800 426,921 +0.09(+5.26%)
Mar 15, 2024 1.590 1.800 1.500 1.710 777,877 +0.10(+6.21%)
Mar 14, 2024 1.550 1.690 1.519 1.610 536,428 -0.04(-2.42%)
Mar 13, 2024 1.530 1.650 1.530 1.650 203,709 +0.08(+5.10%)
Mar 12, 2024 1.540 1.580 1.530 1.570 164,938 +0.03(+1.95%)
Mar 11, 2024 1.610 1.610 1.530 1.540 568,514 -0.11(-6.43%)
Mar 08, 2024 1.650 1.730 1.590 1.646 260,569 +0.06(+3.51%)
Mar 07, 2024 1.620 1.700 1.560 1.590 301,578 -0.04(-2.37%)
Mar 06, 2024 1.680 1.690 1.610 1.629 334,284 -0.04(-2.48%)
Mar 05, 2024 1.710 1.840 1.670 1.670 491,602 -0.06(-3.47%)
Mar 04, 2024 1.740 1.780 1.710 1.730 198,365 -0.03(-1.70%)
Mar 01, 2024 1.690 1.780 1.673 1.760 55,793 +0.05(+2.92%)
Feb 29, 2024 1.570 1.755 1.570 1.710 237,362 +0.01(+0.71%)
Feb 28, 2024 1.690 1.770 1.670 1.698 177,596 -0.02(-1.39%)
Feb 27, 2024 1.750 1.790 1.700 1.722 293,401 -0.05(-2.71%)
Feb 26, 2024 1.830 1.850 1.700 1.770 537,028 -0.06(-3.28%)
Feb 23, 2024 1.800 1.830 1.631 1.830 595,608 +0.12(+7.02%)
Feb 22, 2024 1.630 1.720 1.590 1.710 448,048 +0.08(+4.91%)
Feb 21, 2024 1.650 1.740 1.560 1.630 1,481,830 -0.09(-5.23%)
Feb 20, 2024 1.650 1.730 1.633 1.720 690,515 +0.03(+1.78%)
Feb 16, 2024 1.690 1.730 1.610 1.690 657,008 -0.04(-2.31%)
Feb 15, 2024 1.710 1.830 1.670 1.730 674,332 +0.00(+0.29%)
Feb 14, 2024 1.806 1.820 1.650 1.725 404,736 -0.05(-3.09%)
Feb 13, 2024 1.970 2.050 1.780 1.780 365,719 -0.20(-10.10%)
Feb 12, 2024 2.020 2.190 1.970 1.980 484,259 -0.20(-9.17%)
Feb 09, 2024 2.154 2.190 2.140 2.180 101,141 +0.00(+0.00%)
Feb 08, 2024 2.190 2.250 2.120 2.180 581,583 -0.07(-3.11%)
Feb 07, 2024 2.210 2.259 2.140 2.250 421,117 +0.00(+0.07%)
Feb 06, 2024 2.100 2.450 2.100 2.248 546,339 +0.09(+4.10%)
Feb 05, 2024 2.199 2.220 2.090 2.160 408,808 -0.14(-6.09%)
Feb 02, 2024 2.080 2.390 2.080 2.300 1,024,493 +0.16(+7.48%)
Feb 01, 2024 2.000 2.150 1.990 2.140 792,927 +0.15(+7.54%)
Jan 31, 2024 2.000 2.080 1.930 1.990 438,408 -0.11(-5.24%)
Jan 30, 2024 2.080 2.120 1.980 2.100 487,955 +0.04(+1.94%)
Jan 29, 2024 2.085 2.085 1.890 2.060 491,042 -0.01(-0.48%)
Jan 26, 2024 2.100 2.110 1.990 2.070 358,653 -0.02(-0.96%)
Jan 25, 2024 1.990 2.130 1.980 2.090 427,583 +0.09(+4.50%)
Jan 24, 2024 1.950 2.030 1.930 2.000 462,474 +0.07(+3.63%)
Jan 23, 2024 1.980 2.020 1.880 1.930 146,410 -0.05(-2.28%)
Jan 22, 2024 1.860 2.020 1.860 1.975 329,759 +0.03(+1.28%)
Jan 19, 2024 1.910 1.970 1.820 1.950 314,516 +0.04(+2.09%)
Jan 18, 2024 1.900 2.050 1.870 1.910 139,130 -0.07(-3.54%)
Jan 17, 2024 2.010 2.065 1.950 1.980 435,723 -0.09(-4.35%)
Jan 16, 2024 2.010 2.160 1.900 2.070 690,003 +0.10(+5.08%)
Jan 12, 2024 1.805 2.000 1.788 1.970 643,079 +0.19(+10.67%)
Jan 11, 2024 1.670 1.790 1.670 1.780 148,740 +0.10(+5.95%)
Jan 10, 2024 1.800 1.800 1.670 1.680 398,789 -0.12(-6.67%)
Jan 09, 2024 1.800 1.860 1.720 1.800 287,782 -0.05(-2.70%)
Jan 08, 2024 1.880 1.900 1.800 1.850 279,490 -0.04(-2.12%)
Jan 05, 2024 1.800 1.940 1.710 1.890 781,290 +0.05(+2.72%)
Jan 04, 2024 1.790 1.860 1.700 1.840 383,072 +0.06(+3.37%)
Jan 03, 2024 1.600 1.790 1.580 1.780 464,607 +0.17(+10.56%)
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.