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

(TSV: ETL )

1.230 -0.040 (-3.15%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 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 (%)
Sep 13, 2024 1.280 1.290 1.210 1.230 38,507 -0.04(-3.15%)
Sep 12, 2024 1.250 1.340 1.240 1.270 59,008 +0.04(+3.25%)
Sep 11, 2024 1.140 1.300 1.100 1.230 128,781 +0.10(+8.85%)
Sep 10, 2024 1.130 1.140 1.080 1.130 86,389 -0.01(-0.88%)
Sep 09, 2024 1.230 1.250 1.130 1.140 140,583 -0.11(-8.80%)
Sep 06, 2024 1.270 1.270 1.220 1.250 98,720 -0.03(-2.34%)
Sep 05, 2024 1.350 1.350 1.270 1.280 30,383 -0.05(-3.76%)
Sep 04, 2024 1.300 1.360 1.270 1.330 79,293 +0.04(+3.10%)
Sep 03, 2024 1.380 1.410 1.290 1.290 135,006 -0.11(-7.86%)
Aug 30, 2024 1.400 0 +0.01(+0.72%)
Aug 29, 2024 1.330 1.450 1.330 1.390 104,088 +0.01(+0.72%)
Aug 28, 2024 1.360 1.385 1.320 1.380 100,309 +0.01(+0.73%)
Aug 27, 2024 1.370 1.420 1.350 1.370 137,344 -0.02(-1.44%)
Aug 26, 2024 1.430 1.430 1.360 1.390 87,095 -0.02(-1.42%)
Aug 23, 2024 1.400 1.500 1.340 1.410 175,198 +0.04(+2.92%)
Aug 22, 2024 1.460 1.460 1.350 1.370 147,228 -0.06(-4.20%)
Aug 21, 2024 1.550 1.680 1.350 1.430 725,619 -0.12(-7.74%)
Aug 20, 2024 1.340 1.730 1.340 1.550 918,964 +0.27(+21.09%)
Aug 19, 2024 1.300 1.330 1.250 1.280 102,712 +0.01(+0.79%)
Aug 16, 2024 1.220 1.340 1.140 1.270 295,886 +0.12(+10.43%)
Aug 15, 2024 1.020 1.270 1.010 1.150 201,152 +0.12(+11.65%)
Aug 14, 2024 1.020 1.050 1.020 1.030 34,190 -0.01(-0.96%)
Aug 13, 2024 1.050 1.060 1.000 1.040 96,759 -0.02(-1.89%)
Aug 12, 2024 1.040 1.070 1.020 1.060 46,984 +0.01(+0.95%)
Aug 09, 2024 1.050 1.080 1.040 1.050 31,672 +0.02(+1.94%)
Aug 08, 2024 0.9800 1.050 0.9500 1.030 81,719 +0.04(+4.04%)
Aug 07, 2024 1.040 1.050 0.9600 0.9900 168,244 -0.04(-3.88%)
Aug 06, 2024 1.010 1.070 1.000 1.030 82,397 -0.04(-3.74%)
Aug 02, 2024 1.070 0 +0.01(+0.94%)
Aug 01, 2024 1.140 1.150 1.060 1.060 63,726 -0.06(-5.36%)
Jul 31, 2024 1.180 1.255 1.120 1.120 33,309 -0.03(-2.61%)
Jul 30, 2024 1.140 1.180 1.110 1.150 51,067 +0.02(+1.77%)
Jul 29, 2024 1.100 1.150 1.100 1.130 30,003 +0.01(+0.89%)
Jul 26, 2024 1.110 1.140 1.080 1.120 104,899 -0.01(-0.88%)
Jul 25, 2024 1.170 1.170 1.130 1.130 60,993 -0.02(-1.74%)
Jul 24, 2024 1.260 1.260 1.060 1.150 273,228 -0.08(-6.50%)
Jul 23, 2024 1.270 1.270 1.200 1.230 55,130 -0.03(-2.38%)
Jul 22, 2024 1.280 1.290 1.240 1.260 48,798 +0.00(+0.00%)
Jul 19, 2024 1.340 1.350 1.220 1.260 117,184 -0.13(-9.35%)
Jul 18, 2024 1.470 1.510 1.370 1.390 114,568 -0.11(-7.33%)
Jul 17, 2024 1.540 1.550 1.430 1.500 116,858 -0.02(-1.32%)
Jul 16, 2024 1.450 1.600 1.400 1.520 308,800 +0.04(+2.70%)
Jul 15, 2024 1.210 1.500 1.180 1.480 267,452 +0.25(+20.33%)
Jul 12, 2024 1.190 1.240 1.180 1.230 74,409 +0.05(+4.24%)
Jul 11, 2024 1.260 1.260 1.180 1.180 77,072 -0.08(-6.35%)
Jul 10, 2024 1.070 1.260 1.070 1.260 285,214 +0.17(+15.60%)
Jul 09, 2024 0.9500 1.150 0.9300 1.090 438,958 +0.15(+15.96%)
Jul 08, 2024 1.230 1.230 0.9200 0.9400 836,336 -0.30(-24.19%)
Jul 05, 2024 1.360 1.360 1.220 1.240 277,811 -0.12(-8.82%)
Jul 04, 2024 1.400 1.400 1.360 1.360 64,761 -0.05(-3.55%)
Jul 03, 2024 1.420 1.470 1.400 1.410 68,736 -0.01(-0.70%)
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.