Skip to main content

Teucrium Agricultural (NY: TAGS )

28.35 +0.47 (+1.68%)
Streaming Delayed Price Updated: 12:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 27.76 27.96 27.63 27.88 3,530 -0.11(-0.40%)
Mar 26, 2024 28.06 28.15 27.99 27.99 8,286 -0.15(-0.53%)
Mar 25, 2024 28.14 28.21 28.06 28.14 2,078 +0.13(+0.46%)
Mar 22, 2024 27.91 28.18 27.88 28.01 5,640 -0.16(-0.59%)
Mar 21, 2024 28.03 28.18 28.02 28.18 4,287 +0.15(+0.53%)
Mar 20, 2024 27.73 28.03 27.65 28.03 1,050 +0.10(+0.34%)
Mar 19, 2024 27.86 27.93 27.80 27.93 760 +0.04(+0.16%)
Mar 18, 2024 27.90 27.90 27.72 27.89 1,185 +0.08(+0.27%)
Mar 15, 2024 27.77 27.81 27.72 27.81 1,287 +0.21(+0.76%)
Mar 14, 2024 27.85 27.87 27.60 27.60 1,890 -0.28(-1.00%)
Mar 13, 2024 27.62 27.93 27.62 27.88 1,119 -0.06(-0.21%)
Mar 12, 2024 27.80 28.02 27.80 27.94 1,492 +0.04(+0.16%)
Mar 11, 2024 27.47 27.90 27.47 27.90 2,075 +0.42(+1.51%)
Mar 08, 2024 27.10 27.49 27.10 27.48 2,269 +0.19(+0.71%)
Mar 07, 2024 27.07 27.35 27.07 27.29 4,268 +0.18(+0.67%)
Mar 06, 2024 27.05 27.11 27.00 27.11 1,668 +0.04(+0.15%)
Mar 05, 2024 27.08 27.12 27.07 27.07 1,150 -0.18(-0.68%)
Mar 04, 2024 27.28 27.38 27.25 27.25 922 +0.12(+0.45%)
Mar 01, 2024 27.46 27.46 27.10 27.13 6,772 -0.46(-1.67%)
Feb 29, 2024 27.64 27.64 27.59 27.59 533 -0.33(-1.19%)
Feb 28, 2024 27.86 27.93 27.83 27.92 3,643 +0.08(+0.28%)
Feb 27, 2024 27.66 27.88 27.66 27.84 4,822 +0.26(+0.96%)
Feb 26, 2024 27.28 27.58 27.28 27.58 1,471 +0.32(+1.17%)
Feb 23, 2024 27.34 27.34 27.21 27.26 3,433 -0.36(-1.30%)
Feb 22, 2024 27.70 27.70 27.59 27.62 1,635 -0.11(-0.41%)
Feb 21, 2024 27.73 27.73 27.73 27.73 500 -0.23(-0.84%)
Feb 20, 2024 27.67 27.97 27.67 27.97 4,559 +0.27(+0.97%)
Feb 16, 2024 27.89 27.89 27.66 27.70 2,335 +0.02(+0.09%)
Feb 15, 2024 28.00 28.04 27.68 27.68 3,340 -0.50(-1.76%)
Feb 14, 2024 28.27 28.28 28.17 28.17 1,044 -0.29(-1.00%)
Feb 13, 2024 28.59 28.59 28.46 28.46 2,014 -0.15(-0.54%)
Feb 12, 2024 28.54 28.71 28.54 28.61 3,536 -0.08(-0.26%)
Feb 09, 2024 28.71 28.92 28.59 28.69 6,620 +0.01(+0.02%)
Feb 08, 2024 28.69 28.96 28.68 28.68 4,410 -0.18(-0.62%)
Feb 07, 2024 28.93 28.93 28.85 28.86 1,190 +0.03(+0.09%)
Feb 06, 2024 28.75 28.85 28.75 28.83 1,242 +0.00(+0.02%)
Feb 05, 2024 28.89 28.93 28.73 28.83 3,484 -0.12(-0.43%)
Feb 02, 2024 29.06 29.06 28.95 28.95 2,016 -0.03(-0.09%)
Feb 01, 2024 28.90 28.98 28.90 28.98 1,226 -0.19(-0.65%)
Jan 31, 2024 29.10 29.17 28.99 29.17 1,129 -0.09(-0.32%)
Jan 30, 2024 29.02 29.26 29.02 29.26 1,072 +0.53(+1.86%)
Jan 29, 2024 28.77 28.77 28.73 28.73 1,089 -0.29(-1.00%)
Jan 26, 2024 28.98 29.02 28.98 29.02 660 -0.29(-0.99%)
Jan 25, 2024 29.31 29.37 29.31 29.31 1,605 -0.20(-0.68%)
Jan 24, 2024 28.99 29.51 28.99 29.51 1,608 +0.38(+1.29%)
Jan 23, 2024 29.20 29.20 29.08 29.14 858 +0.26(+0.90%)
Jan 22, 2024 28.84 28.95 28.79 28.88 1,196 +0.03(+0.12%)
Jan 19, 2024 28.84 28.84 28.84 28.84 1,163 +0.20(+0.70%)
Jan 18, 2024 28.33 28.64 28.33 28.64 1,363 +0.30(+1.06%)
Jan 17, 2024 28.50 28.72 28.33 28.34 3,436 -0.27(-0.95%)
Jan 16, 2024 28.67 28.67 28.50 28.61 2,252 -0.01(-0.03%)
Jan 12, 2024 28.87 28.87 28.50 28.62 2,398 -0.30(-1.04%)
Jan 11, 2024 28.97 28.97 28.92 28.92 2,129 +0.03(+0.11%)
Jan 10, 2024 29.06 29.06 28.89 28.89 1,630 -0.14(-0.47%)
Jan 09, 2024 28.70 29.02 28.70 29.02 2,441 +0.19(+0.65%)
Jan 08, 2024 28.83 28.84 28.70 28.84 2,436 -0.16(-0.55%)
Jan 05, 2024 29.00 29.00 29.00 29.00 762 -0.14(-0.48%)
Jan 04, 2024 28.96 29.22 28.95 29.14 5,299 +0.17(+0.59%)
Jan 03, 2024 29.25 29.25 28.95 28.96 2,894 -0.05(-0.19%)
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.