Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: TRU )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 11:58 AM EDT, May 31, 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 (%)
Nov 30, 2021 0.1750 0.1850 0.1750 0.1800 125,236 +0.01(+5.88%)
Nov 29, 2021 0.1800 0.1800 0.1700 0.1700 32,000 -0.01(-5.56%)
Nov 26, 2021 0.1750 0.1850 0.1750 0.1800 104,179 -0.01(-2.70%)
Nov 25, 2021 0.1800 0.1900 0.1750 0.1850 99,427 +0.01(+5.71%)
Nov 24, 2021 0.1800 0.1800 0.1700 0.1750 95,521 +0.00(+0.00%)
Nov 23, 2021 0.1900 0.1900 0.1700 0.1750 237,100 -0.02(-10.26%)
Nov 22, 2021 0.2000 0.2000 0.1850 0.1950 52,217 +0.01(+5.41%)
Nov 19, 2021 0.1950 0.2000 0.1850 0.1850 120,688 -0.01(-2.63%)
Nov 18, 2021 0.1950 0.1900 0.1900 0.1900 81,100 +0.00(+0.00%)
Nov 17, 2021 0.1900 0.1950 0.1850 0.1900 339,956 +0.01(+2.70%)
Nov 16, 2021 0.1800 0.1850 0.1800 0.1850 130,340 +0.01(+2.78%)
Nov 15, 2021 0.1800 0.1850 0.1700 0.1800 225,366 +0.01(+2.86%)
Nov 12, 2021 0.1600 0.1750 0.1600 0.1750 215,443 +0.02(+12.90%)
Nov 11, 2021 0.1600 0.1600 0.1500 0.1550 279,630 +0.00(+0.00%)
Nov 10, 2021 0.1700 0.1550 163,700 -0.01(-3.13%)
Nov 09, 2021 0.1500 0.1750 0.1500 0.1600 380,800 +0.01(+6.67%)
Nov 08, 2021 0.1550 0.1550 0.1500 0.1500 47,505 +0.00(+0.00%)
Nov 05, 2021 0.1700 0.1700 0.1450 0.1500 79,159 -0.02(-9.09%)
Nov 04, 2021 0.1500 0.1700 0.1500 0.1650 400,124 +0.02(+13.79%)
Nov 03, 2021 0.1300 0.1450 0.1300 0.1450 36,500 +0.01(+7.41%)
Nov 02, 2021 0.1400 0.1400 0.1300 0.1350 462,100 +0.00(+0.00%)
Nov 01, 2021 0.1400 0.1300 0.1300 0.1350 55,625 +0.01(+3.85%)
Oct 29, 2021 0.1400 0.1400 0.1300 0.1300 111,203 -0.01(-10.34%)
Oct 28, 2021 0.1450 0.1450 0.1450 0.1450 8,700 +0.00(+0.00%)
Oct 27, 2021 0.1500 0.1500 0.1450 0.1450 37,800 +0.00(+0.00%)
Oct 26, 2021 0.1600 0.1450 0.1450 91,076 -0.01(-3.33%)
Oct 25, 2021 0.1500 0.1650 0.1500 0.1500 149,501 +0.00(+0.00%)
Oct 22, 2021 0.1500 0.1650 0.1500 0.1500 101,850 +0.01(+3.45%)
Oct 21, 2021 0.1500 0.1550 0.1450 0.1450 15,000 -0.01(-3.33%)
Oct 20, 2021 0.1450 0.1550 0.1400 0.1500 93,972 +0.01(+7.14%)
Oct 19, 2021 0.1500 0.1500 0.1350 0.1400 588,251 -0.00(-3.45%)
Oct 18, 2021 0.1450 0.1450 0.1450 0.1450 41,890 +0.00(+3.57%)
Oct 15, 2021 0.1450 0.1450 0.1400 0.1400 31,500 +0.00(+0.00%)
Oct 14, 2021 0.1450 0.1500 0.1400 0.1400 25,520 -0.01(-6.67%)
Oct 13, 2021 0.1450 0.1500 0.1450 0.1500 14,543 +0.01(+3.45%)
Oct 12, 2021 0.1550 0.1550 0.1450 0.1450 28,513 -0.01(-3.33%)
Oct 08, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 07, 2021 0.1450 0.1500 0.1450 0.1500 64,816 +0.00(+0.00%)
Oct 06, 2021 0.1300 0.1500 0.1300 0.1500 126,719 +0.02(+20.00%)
Oct 05, 2021 0.1300 0.1300 0.1250 0.1250 33,100 +0.00(+0.00%)
Oct 04, 2021 0.1400 0.1400 0.1200 0.1250 115,860 -0.02(-10.71%)
Oct 01, 2021 0.1400 0.1400 0.1400 0.1400 2,200 +0.00(+0.00%)
Sep 30, 2021 0.1400 0.1400 0.1350 0.1400 99,458 +0.00(+0.00%)
Sep 29, 2021 0.1450 0.1450 0.1350 0.1400 24,593 -0.00(-3.45%)
Sep 28, 2021 0.1500 0.1500 0.1450 0.1450 13,900 -0.01(-3.33%)
Sep 27, 2021 0.1500 0.1500 0.1450 0.1500 26,670 +0.01(+3.45%)
Sep 24, 2021 0.1550 0.1550 0.1450 0.1450 27,245 -0.01(-3.33%)
Sep 23, 2021 0.1500 0.1550 0.1400 0.1500 93,383 -0.01(-3.23%)
Sep 22, 2021 0.1550 0.1650 0.1500 0.1550 32,836 +0.01(+3.33%)
Sep 21, 2021 0.1550 0.1550 0.1450 0.1500 48,536 +0.01(+7.14%)
Sep 20, 2021 0.1650 0.1650 0.1400 0.1400 179,401 -0.03(-17.65%)
Sep 17, 2021 0.1550 0.1700 0.1550 0.1700 110,609 +0.01(+6.25%)
Sep 16, 2021 0.1700 0.1700 0.1600 0.1600 69,141 +0.00(+0.00%)
Sep 15, 2021 0.1700 0.1750 0.1600 0.1600 75,855 -0.01(-3.03%)
Sep 14, 2021 0.1800 0.1800 0.1600 0.1650 99,551 -0.01(-8.33%)
Sep 13, 2021 0.1950 0.2000 0.1750 0.1800 56,602 -0.01(-2.70%)
Sep 10, 2021 0.1900 0.1900 0.1850 0.1850 59,200 +0.00(+0.00%)
Sep 09, 2021 0.1950 0.1950 0.1850 0.1850 52,000 +0.00(+0.00%)
Sep 08, 2021 0.1900 0.1900 0.1800 0.1850 8,575 -0.01(-5.13%)
Sep 07, 2021 0.1900 0.1950 0.1750 0.1950 53,130 +0.01(+2.63%)
Sep 03, 2021 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Sep 02, 2021 0.1900 0.2000 0.1750 0.1750 164,516 -0.03(-12.50%)
Sep 01, 2021 0.1900 0.2050 0.1900 0.2000 37,569 +0.01(+5.26%)
Aug 31, 2021 0.1900 0.1900 0.1900 0.1900 12,827 +0.00(+0.00%)
Aug 30, 2021 0.2050 0.2050 0.1850 0.1900 62,815 -0.01(-5.00%)
Aug 27, 2021 0.1900 0.2050 0.1850 0.2000 142,634 +0.02(+11.11%)
Aug 26, 2021 0.1800 0.1900 0.1800 0.1800 18,500 +0.01(+2.86%)
Aug 25, 2021 0.1750 0.1800 0.1750 0.1750 48,906 -0.01(-5.41%)
Aug 24, 2021 0.1800 0.1900 0.1750 0.1850 51,798 +0.01(+2.78%)
Aug 23, 2021 0.1900 0.1900 0.1750 0.1800 98,873 -0.01(-5.26%)
Aug 20, 2021 0.1950 0.1950 0.1900 0.1900 48,939 -0.01(-2.56%)
Aug 19, 2021 0.2000 0.2000 0.1900 0.1950 245,417 -0.01(-4.88%)
Aug 18, 2021 0.2200 0.2500 0.2050 0.2050 485,140 +0.00(+0.00%)
Aug 17, 2021 0.2250 0.2250 0.2050 0.2050 58,900 -0.01(-4.65%)
Aug 16, 2021 0.2100 0.2200 0.1900 0.2150 141,361 +0.01(+2.38%)
Aug 13, 2021 0.2200 0.2200 0.2050 0.2100 22,150 -0.01(-4.55%)
Aug 12, 2021 0.2100 0.2200 0.2000 0.2200 85,867 +0.00(+0.00%)
Aug 11, 2021 0.2150 0.2200 0.2150 0.2200 38,015 +0.00(+0.00%)
Aug 10, 2021 0.2250 0.2250 0.2150 0.2200 15,963 +0.02(+7.32%)
Aug 09, 2021 0.2200 0.2200 0.2000 0.2050 183,230 -0.02(-6.82%)
Aug 06, 2021 0.2350 0.2350 0.2150 0.2200 98,361 -0.01(-4.35%)
Aug 05, 2021 0.2350 0.2400 0.2300 0.2300 76,927 -0.01(-4.17%)
Aug 04, 2021 0.2400 0.2400 0.2350 0.2400 61,461 +0.00(+0.00%)
Aug 03, 2021 0.2350 0.2400 0.2350 0.2400 32,577 +0.01(+2.13%)
Jul 30, 2021 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Jul 29, 2021 0.2300 0.2300 0.2250 0.2300 132,400 +0.01(+2.22%)
Jul 28, 2021 0.2350 0.2350 0.2250 0.2250 86,219 -0.01(-6.25%)
Jul 27, 2021 0.2300 0.2400 0.2300 0.2400 47,008 +0.00(+0.00%)
Jul 26, 2021 0.2400 0.2400 0.2300 0.2400 63,654 +0.01(+2.13%)
Jul 23, 2021 0.2400 0.2400 0.2300 0.2350 71,897 +0.00(+0.00%)
Jul 22, 2021 0.2450 0.2450 0.2300 0.2350 42,505 -0.01(-2.08%)
Jul 21, 2021 0.2350 0.2500 0.2350 0.2400 208,609 +0.01(+6.67%)
Jul 20, 2021 0.2250 0.2300 0.2200 0.2250 151,215 +0.01(+2.27%)
Jul 19, 2021 0.2500 0.2550 0.2200 0.2200 506,030 -0.02(-8.33%)
Jul 16, 2021 0.2600 0.2600 0.2400 0.2400 244,717 -0.02(-5.88%)
Jul 15, 2021 0.2600 0.2650 0.2500 0.2550 735,593 +0.00(+0.00%)
Jul 14, 2021 0.2500 0.2850 0.2500 0.2550 2,416,611 +0.02(+8.51%)
Jul 13, 2021 0.2450 0.2450 0.2350 0.2350 118,350 -0.01(-4.08%)
Jul 12, 2021 0.2450 0.2550 0.2400 0.2450 246,505 +0.00(+0.00%)
Jul 09, 2021 0.2450 0.2450 0.2350 0.2450 430,932 +0.01(+2.08%)
Jul 08, 2021 0.2600 0.2600 0.2400 0.2400 355,401 -0.02(-5.88%)
Jul 07, 2021 0.2600 0.2650 0.2450 0.2550 364,142 +0.01(+2.00%)
Jul 06, 2021 0.2600 0.2650 0.2400 0.2500 149,693 -0.01(-3.85%)
Jul 05, 2021 0.2600 0.2600 0.2500 0.2600 104,701 +0.00(+0.00%)
Jul 02, 2021 0.2800 0.2800 0.2500 0.2600 532,646 -0.02(-5.45%)
Jun 30, 2021 0.2750 0.2750 0.2750 0 -0.02(-6.78%)
Jun 29, 2021 0.3400 0.3400 0.2950 0.2950 477,347 -0.05(-13.24%)
Jun 28, 2021 0.3550 0.3650 0.3400 0.3400 431,375 -0.01(-2.86%)
Jun 25, 2021 0.3500 0.3550 0.3350 0.3500 133,001 -0.01(-2.78%)
Jun 24, 2021 0.3500 0.3600 0.3300 0.3600 357,173 +0.02(+4.35%)
Jun 23, 2021 0.3550 0.3600 0.3300 0.3450 251,581 -0.01(-2.82%)
Jun 22, 2021 0.3650 0.3700 0.3400 0.3550 310,634 +0.01(+1.43%)
Jun 21, 2021 0.3550 0.3600 0.3450 0.3500 389,435 -0.01(-1.41%)
Jun 18, 2021 0.3500 0.3700 0.3400 0.3550 647,499 +0.04(+12.70%)
Jun 17, 2021 0.3400 0.3400 0.3150 0.3150 89,000 -0.03(-10.00%)
Jun 16, 2021 0.3500 0.3600 0.3300 0.3500 95,875 +0.00(+0.00%)
Jun 15, 2021 0.3800 0.3800 0.3500 0.3500 234,795 -0.03(-7.89%)
Jun 14, 2021 0.3750 0.3900 0.3700 0.3800 76,000 -0.01(-2.56%)
Jun 11, 2021 0.3800 0.3900 0.3650 0.3900 137,000 +0.00(+0.00%)
Jun 10, 2021 0.3750 0.3900 0.3750 0.3900 27,600 +0.02(+4.00%)
Jun 09, 2021 0.3750 0.3800 0.3600 0.3750 144,590 +0.00(+0.00%)
Jun 08, 2021 0.3800 0.3850 0.3550 0.3750 90,850 +0.00(+0.00%)
Jun 07, 2021 0.3750 0.3850 0.3550 0.3750 150,899 -0.01(-2.60%)
Jun 04, 2021 0.4000 0.4000 0.3700 0.3850 176,400 -0.02(-3.75%)
Jun 03, 2021 40.50 0.4050 0.3850 0.4000 11,073,001 +0.00(+0.00%)
Jun 02, 2021 0.4250 0.4400 0.4000 0.4000 228,470 -0.01(-3.61%)
Jun 01, 2021 0.4300 0.4450 0.4000 0.4150 204,319 -0.03(-5.68%)
May 31, 2021 0.4000 0.4400 0.3950 0.4400 63,550 +0.04(+10.00%)
May 28, 2021 0.3900 0.4000 0.3300 0.4000 923,501 +0.02(+3.90%)
May 27, 2021 0.4050 0.4100 0.3850 0.3850 97,700 -0.02(-6.10%)
May 26, 2021 0.4400 0.4400 0.4000 0.4100 241,775 -0.04(-7.87%)
May 25, 2021 0.4200 0.4700 0.4200 0.4450 353,600 +0.03(+5.95%)
May 21, 2021 0.4200 0.4200 0.4200 0 -0.04(-7.69%)
May 20, 2021 0.4700 0.5200 0.4250 0.4550 553,175 -0.02(-5.21%)
May 19, 2021 0.3350 0.4800 0.3350 0.4800 1,128,500 +0.14(+43.28%)
May 18, 2021 0.3400 0.3600 0.3350 0.3350 824,357 +0.01(+1.52%)
May 17, 2021 0.3250 0.3500 0.3100 0.3300 854,900 +0.01(+1.54%)
May 14, 2021 0.3550 0.3600 0.2800 0.3250 1,587,711 +0.04(+12.07%)
Jan 06, 2021 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Jan 05, 2021 0.2700 0.2700 0.2700 0.2700 8,000 -0.01(-3.57%)
Jan 04, 2021 0.2850 0.2850 0.2800 0.2800 12,500 -0.01(-3.45%)
Dec 31, 2020 0.2900 0.2900 0.2900 0 +0.03(+11.54%)
Dec 30, 2020 0.2600 0.2600 0.2600 0.2600 1,000 +0.01(+4.00%)
Dec 24, 2020 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Dec 23, 2020 0.2300 0.2300 0.2300 0.2300 7,500 -0.00(-2.13%)
Dec 21, 2020 0.2350 0.2350 0.2350 0 +0.01(+6.82%)
Dec 18, 2020 0.2300 0.2300 0.2200 0.2200 25,000 -0.01(-2.22%)
Dec 17, 2020 0.2300 0.2300 0.2250 0.2250 21,200 -0.01(-2.17%)
Dec 16, 2020 0.2200 0.2300 0.2150 0.2300 26,725 +0.00(+0.00%)
Dec 15, 2020 0.2300 0.2300 0.2300 0.2300 2,000 +0.00(+0.00%)
Dec 14, 2020 0.2450 0.2450 0.2200 0.2300 9,000 -0.01(-6.12%)
Dec 11, 2020 0.2450 0.2450 0.2450 0.2450 1,010 -0.01(-2.00%)
Dec 10, 2020 0.2500 0.2500 0.2500 0.2500 2,000 -0.01(-1.96%)
Dec 09, 2020 0.2500 0.2550 0.2500 0.2550 12,010 +0.01(+2.00%)
Dec 08, 2020 0.2500 0.2650 0.2450 0.2500 63,600 +0.00(+0.00%)
Dec 04, 2020 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Dec 03, 2020 0.2550 0.2550 0.2550 0.2550 5,000 -0.01(-1.92%)
Dec 02, 2020 0.2500 0.2600 0.2500 0.2600 57,500 +0.01(+1.96%)
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.