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

(TSV: FARM )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 13, 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 (%)
May 08, 2023 0.3400 0.3400 0.3300 0.3300 41,949 +0.00(+0.00%)
May 05, 2023 0.3300 0.3300 0.3300 0.3300 46,697 +0.00(+0.00%)
May 04, 2023 0.3300 0.3300 0.3150 0.3300 128,000 +0.00(+0.00%)
May 03, 2023 0.3350 0.3350 0.3300 0.3300 89,691 +0.01(+1.54%)
May 02, 2023 0.3100 0.3250 0.3100 0.3250 139,749 +0.02(+4.84%)
May 01, 2023 0.3200 0.3200 0.3050 0.3100 59,682 +0.00(+0.00%)
Apr 28, 2023 0.3000 0.3300 0.3000 0.3100 707,926 +0.01(+3.33%)
Apr 27, 2023 0.2900 0.3000 0.2900 0.3000 79,501 +0.01(+3.45%)
Apr 26, 2023 0.2950 0.2950 0.2900 0.2900 86,900 -0.01(-1.69%)
Apr 25, 2023 0.2950 0.2950 0.2950 0.2950 61,665 +0.00(+0.00%)
Apr 24, 2023 0.3350 0.3350 0.2800 0.2950 249,918 -0.01(-1.67%)
Apr 21, 2023 0.3000 0.3000 0.3000 0.3000 40,060 +0.00(+0.00%)
Apr 20, 2023 0.3100 0.3100 0.3000 0.3000 35,000 -0.01(-3.23%)
Apr 19, 2023 0.3100 0.3100 0.3000 0.3100 45,018 +0.00(+0.00%)
Apr 18, 2023 0.3100 0.3100 0.3100 0.3100 37,000 +0.00(+0.00%)
Apr 17, 2023 0.3100 0.3100 0.3100 0.3100 24,500 +0.00(+0.00%)
Apr 14, 2023 0.3200 0.3200 0.3000 0.3100 84,619 -0.01(-3.13%)
Apr 13, 2023 0.3300 0.3300 0.3200 0.3200 53,240 -0.02(-5.88%)
Apr 12, 2023 0.3550 0.3550 0.3300 0.3400 125,800 -0.02(-6.85%)
Apr 11, 2023 0.3500 0.3800 0.3500 0.3650 111,990 +0.01(+1.39%)
Apr 10, 2023 0.3600 0.3600 0.3400 0.3600 120,450 +0.01(+2.86%)
Apr 06, 2023 0.3500 0 +0.01(+2.94%)
Apr 05, 2023 0.3400 0.3400 0.3400 0.3400 500 +0.01(+3.03%)
Apr 04, 2023 0.3450 0.3450 0.3300 0.3300 82,500 +0.00(+0.00%)
Apr 03, 2023 0.3300 0.3400 0.3300 0.3300 11,000 +0.00(+0.00%)
Mar 31, 2023 0.3400 0.3400 0.3300 0.3300 23,340 -0.01(-2.94%)
Mar 30, 2023 0.3400 0.3400 0.3400 0.3400 28,000 -0.01(-2.86%)
Mar 29, 2023 0.3500 0.3500 0.3500 0.3500 7,000 +0.01(+2.94%)
Mar 28, 2023 0.3400 0.3400 0.3400 0.3400 5,000 -0.01(-2.86%)
Mar 27, 2023 0.3500 0.3500 0.3500 0.3500 3,000 +0.00(+0.00%)
Mar 24, 2023 0.3500 0.3550 0.3450 0.3500 4,500 +0.00(+0.00%)
Mar 23, 2023 0.3350 0.3500 0.3350 0.3500 3,000 +0.01(+2.94%)
Mar 22, 2023 0.3500 0.3500 0.3400 0.3400 50,500 +0.00(+0.00%)
Mar 21, 2023 0.3500 0.3500 0.3400 0.3400 15,755 -0.01(-2.86%)
Mar 20, 2023 0.3500 0.3500 0.3500 0.3500 22,800 +0.00(+0.00%)
Mar 17, 2023 0.3650 0.3700 0.3500 0.3500 57,315 -0.01(-1.41%)
Mar 16, 2023 0.3600 0.3600 0.3550 0.3550 2,000 -0.01(-1.39%)
Mar 15, 2023 0.3600 0.3600 0.3500 0.3600 15,015 -0.01(-1.37%)
Mar 14, 2023 0.3800 0.3800 0.3600 0.3650 302,500 +0.02(+4.29%)
Mar 13, 2023 0.3600 0.3600 0.3500 0.3500 30,398 +0.00(+0.00%)
Mar 10, 2023 0.3800 0.3800 0.3500 0.3500 285,495 -0.04(-10.26%)
Mar 09, 2023 0.4150 0.4200 0.3900 0.3900 38,000 -0.02(-4.88%)
Mar 08, 2023 0.3800 0.4100 0.3800 0.4100 59,429 +0.03(+7.89%)
Mar 07, 2023 0.3800 0.3800 0.3800 0.3800 1,900 +0.01(+2.70%)
Mar 03, 2023 0.3700 0 +0.01(+1.37%)
Mar 02, 2023 0.3700 0.3700 0.3650 0.3650 1,000 +0.01(+1.39%)
Mar 01, 2023 0.3600 0.3600 0.3600 0.3600 2,110 -0.01(-2.70%)
Feb 27, 2023 0.3700 0 -0.01(-2.63%)
Feb 22, 2023 0.3800 0 +0.01(+2.70%)
Feb 21, 2023 0.3750 0.3750 0.3700 0.3700 1,504 -0.01(-2.63%)
Feb 17, 2023 0.3800 0 -0.01(-1.30%)
Feb 16, 2023 0.3850 0.3850 0.3850 0.3850 1,847 -0.01(-1.28%)
Feb 15, 2023 0.3750 0.3900 0.3750 0.3900 20,500 +0.01(+2.63%)
Feb 13, 2023 0.3800 0 +0.02(+5.56%)
Feb 10, 2023 0.3650 0.3650 0.3600 0.3600 3,000 -0.01(-1.37%)
Feb 09, 2023 0.3850 0.3850 0.3650 0.3650 49,100 -0.01(-1.35%)
Feb 08, 2023 0.3750 0.3750 0.3650 0.3700 20,265 -0.03(-7.50%)
Feb 07, 2023 0.3850 0.4000 0.3800 0.4000 145,446 -0.01(-2.44%)
Feb 06, 2023 0.4100 0.4100 0.4100 0.4100 1,000 -0.01(-2.38%)
Feb 02, 2023 0.4200 0 +0.00(+0.00%)
Jan 31, 2023 0.4200 150 +0.01(+1.20%)
Jan 30, 2023 0.3900 0.4150 0.3900 0.4150 47,667 +0.01(+3.75%)
Jan 27, 2023 0.4100 0.4100 0.4000 0.4000 15,505 -0.01(-2.44%)
Jan 26, 2023 0.4000 0.4100 0.3950 0.4100 41,264 +0.01(+2.50%)
Jan 25, 2023 0.4050 0.4050 0.4000 0.4000 10,500 -0.01(-1.23%)
Jan 24, 2023 0.4100 0.4100 0.4050 0.4050 8,010 -0.03(-6.90%)
Jan 23, 2023 0.4050 0.4350 0.4000 0.4350 10,103 +0.01(+1.16%)
Jan 20, 2023 0.4300 0.4300 0.4300 0.4300 1,000 +0.00(+0.00%)
Jan 19, 2023 0.4300 0.4300 0.4300 0.4300 9,000 +0.02(+6.17%)
Jan 18, 2023 0.4300 0.4300 0.4050 0.4050 19,055 -0.02(-5.81%)
Jan 17, 2023 0.4300 0.4300 0.4300 0.4300 30,200 -0.01(-2.27%)
Jan 13, 2023 0.4400 0 +0.00(+0.00%)
Jan 12, 2023 0.4400 0.4500 0.4400 0.4400 4,500 +0.00(+0.00%)
Jan 10, 2023 0.4400 0 -0.01(-1.12%)
Jan 09, 2023 0.4450 0.4450 0.4450 0.4450 510 +0.04(+11.25%)
Jan 06, 2023 0.4250 0.4300 0.4000 0.4000 55,500 -0.03(-6.98%)
Jan 04, 2023 0.4300 0 -0.02(-4.44%)
Jan 03, 2023 0.4700 0.4700 0.4500 0.4500 11,358 -0.02(-4.26%)
Dec 30, 2022 0.4700 0 +0.05(+11.90%)
Dec 29, 2022 0.4200 0.4200 0.4200 0.4200 1,000 -0.01(-1.18%)
Dec 28, 2022 0.4600 0.4600 0.4250 0.4250 34,750 -0.04(-7.61%)
Dec 23, 2022 0.4600 0 +0.02(+4.55%)
Dec 22, 2022 0.4200 0.4400 0.4100 0.4400 44,700 +0.05(+12.82%)
Dec 21, 2022 0.4150 0.4150 0.3900 0.3900 51,526 -0.01(-1.27%)
Dec 20, 2022 0.4150 0.4150 0.3950 0.3950 63,800 +0.01(+2.60%)
Dec 19, 2022 0.3800 0.3950 0.3700 0.3850 183,200 +0.01(+1.32%)
Dec 16, 2022 0.4000 0.4100 0.3700 0.3800 76,000 -0.02(-5.00%)
Dec 15, 2022 0.4100 0.4100 0.4000 0.4000 35,310 -0.03(-8.05%)
Dec 14, 2022 0.4350 0.4400 0.4000 0.4350 207,132 +0.03(+6.10%)
Dec 13, 2022 0.4100 0.4100 0.4000 0.4100 43,852 +0.01(+2.50%)
Dec 12, 2022 0.4400 0.4400 0.4000 0.4000 111,102 -0.04(-9.09%)
Dec 09, 2022 0.4250 0.4400 0.4200 0.4400 54,500 +0.00(+0.00%)
Dec 08, 2022 0.4200 0.4400 0.4200 0.4400 29,200 +0.02(+4.76%)
Dec 07, 2022 0.4200 0.4250 0.4200 0.4200 21,500 +0.01(+2.44%)
Dec 06, 2022 0.4150 0.4200 0.4100 0.4100 41,500 +0.00(+0.00%)
Dec 05, 2022 0.4250 0.4250 0.4100 0.4100 39,970 -0.02(-3.53%)
Dec 02, 2022 0.4150 0.4250 0.4000 0.4250 348,735 -0.01(-1.16%)
Dec 01, 2022 0.4300 0.4300 0.4300 0.4300 500 +0.02(+4.88%)
Nov 30, 2022 0.4300 0.4300 0.4100 0.4100 6,000 -0.03(-6.82%)
Nov 29, 2022 0.4500 0.4500 0.4400 0.4400 35,000 +0.00(+0.00%)
Nov 28, 2022 0.4400 0.4400 0.4400 0.4400 15,500 +0.00(+0.00%)
Nov 25, 2022 0.4350 0.4400 0.4300 0.4400 45,100 -0.02(-4.35%)
Nov 24, 2022 0.4750 0.4750 0.4600 0.4600 24,150 -0.01(-3.16%)
Nov 23, 2022 0.4900 0.4900 0.4750 0.4750 84,500 -0.02(-3.06%)
Nov 22, 2022 0.4550 0.4900 0.4550 0.4900 160,802 +0.04(+8.89%)
Nov 21, 2022 0.4800 0.4800 0.4500 0.4500 76,201 -0.03(-6.25%)
Nov 18, 2022 0.4950 0.4950 0.4800 0.4800 49,000 +0.00(+0.00%)
Nov 17, 2022 0.5000 0.5000 0.3850 0.4800 357,005 -0.02(-4.00%)
Nov 16, 2022 0.5000 0.5000 0.5000 0.5000 2,085 +0.00(+0.00%)
Nov 11, 2022 0.5000 0 +0.00(+0.00%)
Nov 10, 2022 0.5000 0.5000 0.5000 0.5000 10,000 +0.00(+0.00%)
Nov 08, 2022 0.5000 0 -0.01(-1.96%)
Nov 07, 2022 0.5100 0.5100 0.5100 0.5100 49,100 +0.00(+0.00%)
Nov 04, 2022 0.5100 0.5100 0.5100 0.5100 66,000 +0.00(+0.00%)
Nov 03, 2022 0.5100 0.5100 0.5100 0.5100 44,500 -0.01(-1.92%)
Nov 02, 2022 0.5100 0.5200 0.5100 0.5200 142,560 +0.01(+1.96%)
Nov 01, 2022 0.5100 0.5100 0.5100 0.5100 27,000 -0.01(-1.92%)
Oct 31, 2022 0.5200 0.5200 0.5100 0.5200 22,450 +0.01(+1.96%)
Oct 28, 2022 0.5200 0.5200 0.5100 0.5100 11,600 +0.00(+0.00%)
Oct 27, 2022 0.5200 0.5200 0.5100 0.5100 29,500 +0.00(+0.00%)
Oct 26, 2022 0.5100 0.5100 0.5100 0.5100 4,000 +0.00(+0.00%)
Oct 25, 2022 0.5200 0.5200 0.5100 0.5100 58,851 +0.00(+0.00%)
Oct 24, 2022 0.5200 0.5200 0.5100 0.5100 21,500 -0.01(-1.92%)
Oct 21, 2022 0.5200 0.5200 0.5200 0.5200 1,000 +0.00(+0.00%)
Oct 20, 2022 0.5100 0.5200 0.5100 0.5200 44,525 +0.00(+0.00%)
Oct 19, 2022 0.5200 0.5200 0.5200 0.5200 6,700 +0.00(+0.00%)
Oct 18, 2022 0.5100 0.5300 0.5100 0.5200 46,000 +0.00(+0.00%)
Oct 17, 2022 0.5200 0.5200 0.5200 0.5200 12,231 +0.04(+8.33%)
Oct 14, 2022 0.4800 0.4800 0.4800 0.4800 6,199 +0.00(+0.00%)
Oct 13, 2022 0.4900 0.4900 0.4800 0.4800 13,627 +0.01(+1.05%)
Oct 12, 2022 0.4800 0.4800 0.4750 0.4750 13,000 -0.01(-1.04%)
Oct 11, 2022 0.5000 0.5000 0.4750 0.4800 256,222 -0.02(-4.00%)
Oct 07, 2022 0.5000 0 -0.01(-1.96%)
Oct 06, 2022 0.5200 0.5200 0.5000 0.5100 114,500 +0.00(+0.00%)
Oct 05, 2022 0.5100 0.5100 0.5000 0.5100 76,365 +0.01(+2.00%)
Oct 04, 2022 0.5200 0.5200 0.5000 0.5000 48,600 -0.01(-1.96%)
Oct 03, 2022 0.5000 0.5100 0.4950 0.5100 34,008 +0.02(+3.03%)
Sep 30, 2022 0.4900 0.5000 0.4900 0.4950 32,002 +0.01(+2.06%)
Sep 29, 2022 0.4700 0.4850 0.4700 0.4850 9,505 +0.02(+3.19%)
Sep 28, 2022 0.4700 0.4700 0.4700 0.4700 6,000 +0.00(+0.00%)
Sep 27, 2022 0.4950 0.4950 0.4700 0.4700 14,282 -0.03(-6.00%)
Sep 26, 2022 0.5000 0.5000 0.5000 0.5000 5,010 +0.00(+0.00%)
Sep 23, 2022 0.5100 0.5100 0.5000 0.5000 22,613 -0.05(-9.09%)
Sep 22, 2022 0.5100 0.5500 0.5100 0.5500 23,000 +0.01(+1.85%)
Sep 21, 2022 0.5200 0.5400 0.5200 0.5400 46,500 +0.02(+3.85%)
Sep 20, 2022 0.5400 0.5400 0.5200 0.5200 56,512 -0.02(-3.70%)
Sep 19, 2022 0.5300 0.5400 0.5300 0.5400 82,028 +0.00(+0.00%)
Sep 15, 2022 0.5400 160 +0.00(+0.00%)
Sep 13, 2022 0.5400 7 -0.01(-1.82%)
Sep 12, 2022 0.5400 0.5500 0.5400 0.5500 2,025 +0.01(+1.85%)
Sep 09, 2022 0.5400 0.5500 0.5400 0.5400 73,000 +0.00(+0.00%)
Sep 08, 2022 0.5400 0.5400 0.5400 0.5400 6,000 +0.00(+0.00%)
Sep 06, 2022 0.5400 250 -0.01(-1.82%)
Sep 02, 2022 0.5500 0 +0.02(+3.77%)
Sep 01, 2022 0.5400 0.5400 0.5300 0.5300 103,500 -0.02(-3.64%)
Aug 31, 2022 0.5500 0.5500 0.5500 0.5500 4,178 +0.00(+0.00%)
Aug 30, 2022 0.5600 0.5600 0.5500 0.5500 60,869 -0.01(-1.79%)
Aug 26, 2022 0.5600 9 -0.04(-6.67%)
Aug 25, 2022 0.5700 0.6000 0.5700 0.6000 7,300 +0.00(+0.00%)
Aug 24, 2022 0.6000 0.6200 0.6000 0.6000 71,036 +0.02(+3.45%)
Aug 23, 2022 0.5800 0.6300 0.5800 0.5800 1,186,800 +0.00(+0.00%)
Aug 22, 2022 0.5800 0.5800 0.5800 0.5800 10,500 +0.00(+0.00%)
Aug 19, 2022 0.5800 0.5800 0.5800 0.5800 4,500 +0.00(+0.00%)
Aug 17, 2022 0.5800 0 +0.01(+1.75%)
Aug 16, 2022 0.5700 0.5700 0.5700 0.5700 3,000 +0.00(+0.00%)
Aug 15, 2022 0.5700 0.5700 0.5700 0.5700 1,212 +0.00(+0.00%)
Aug 12, 2022 0.5700 0.5700 0.5700 0.5700 1,000 +0.00(+0.00%)
Aug 11, 2022 0.5800 0.5800 0.5700 0.5700 21,550 +0.01(+1.79%)
Aug 10, 2022 0.5600 0.5600 0.5500 0.5600 67,500 +0.01(+1.82%)
Aug 09, 2022 0.5700 0.5700 0.5500 0.5500 89,560 +0.00(+0.00%)
Aug 05, 2022 0.5500 0 -0.02(-3.51%)
Aug 04, 2022 0.5900 0.5900 0.5700 0.5700 51,800 -0.03(-5.00%)
Aug 03, 2022 0.6000 0.6000 0.6000 0.6000 5,000 +0.00(+0.00%)
Aug 02, 2022 0.5800 0.6300 0.5700 0.6000 139,236 +0.02(+3.45%)
Jul 29, 2022 0.5800 0 +0.04(+7.41%)
Jul 27, 2022 0.5400 50 -0.03(-5.26%)
Jul 26, 2022 0.5800 0.5800 0.5600 0.5700 33,388 -0.02(-3.39%)
Jul 25, 2022 0.5900 0.6000 0.5800 0.5900 94,000 +0.00(+0.00%)
Jul 22, 2022 0.5900 0.6000 0.5800 0.5900 24,600 +0.01(+1.72%)
Jul 21, 2022 0.5700 0.5900 0.5700 0.5800 37,000 +0.01(+1.75%)
Jul 20, 2022 0.5800 0.5800 0.5500 0.5700 74,500 +0.01(+1.79%)
Jul 19, 2022 0.6000 0.6000 0.5600 0.5600 86,800 -0.04(-6.67%)
Jul 18, 2022 0.5300 0.6100 0.5000 0.6000 157,050 +0.05(+9.09%)
Jul 14, 2022 0.5500 0 -0.03(-5.17%)
Jul 13, 2022 0.5100 0.5800 0.5100 0.5800 60,711 +0.07(+13.73%)
Jul 12, 2022 0.5200 0.5200 0.5000 0.5100 38,500 -0.01(-1.92%)
Jul 11, 2022 0.5200 0.5400 0.4900 0.5200 89,275 +0.03(+6.12%)
Jul 08, 2022 0.4900 0.4900 0.4900 0.4900 1,500 +0.00(+0.00%)
Jul 07, 2022 0.4700 0.4900 0.4450 0.4900 76,200 +0.02(+4.26%)
Jul 06, 2022 0.5000 0.5000 0.4700 0.4700 75,500 -0.03(-6.00%)
Jul 05, 2022 0.4950 0.5000 0.4950 0.5000 4,700 +0.03(+6.38%)
Jul 04, 2022 0.5100 0.5100 0.4700 0.4700 40,500 -0.05(-9.62%)
Jun 30, 2022 0.5200 0 -0.01(-1.89%)
Jun 29, 2022 0.5000 0.5300 0.5000 0.5300 7,675 +0.01(+1.92%)
Jun 28, 2022 0.5300 0.5300 0.5200 0.5200 19,500 -0.03(-5.45%)
Jun 27, 2022 0.5000 0.5800 0.5000 0.5500 162,249 +0.06(+12.24%)
Jun 24, 2022 0.4900 0.4900 0.4900 0.4900 1,000 -0.01(-2.00%)
Jun 23, 2022 0.5200 0.5200 0.5000 0.5000 2,010,491 -0.01(-1.96%)
Jun 22, 2022 0.4700 0.5100 0.4700 0.5100 46,003 +0.04(+8.51%)
Jun 21, 2022 0.4250 0.4700 0.4200 0.4700 135,504 +0.07(+17.50%)
Jun 20, 2022 0.4500 0.4500 0.4000 0.4000 104,405 -0.07(-13.98%)
Jun 17, 2022 0.4300 0.4650 0.4300 0.4650 45,520 +0.05(+10.71%)
Jun 16, 2022 0.4200 0.4200 0.4200 0.4200 136,400 +0.00(+0.00%)
Jun 15, 2022 0.4200 0.4200 0.4200 0.4200 27,600 +0.00(+0.00%)
Jun 14, 2022 0.4100 0.4200 0.4100 0.4200 2,000 +0.02(+5.00%)
Jun 13, 2022 0.4200 0.4200 0.4000 0.4000 134,240 -0.02(-4.76%)
Jun 10, 2022 0.4400 0.4400 0.4200 0.4200 59,507 -0.02(-4.55%)
Jun 09, 2022 0.4500 0.4500 0.4400 0.4400 20,686 -0.02(-4.35%)
Jun 08, 2022 0.4600 0.4600 0.4600 0.4600 7,050 -0.01(-2.13%)
Jun 02, 2022 0.4700 100 -0.01(-1.05%)
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.