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

(TSV: YES )

0.3600 -0.0300 (-7.69%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 10, 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, 2022 0.3200 0.3200 0.3100 0.3200 34,100 -0.02(-4.48%)
Nov 29, 2022 0.3650 0.3650 0.3200 0.3350 25,000 -0.01(-2.90%)
Nov 28, 2022 0.3400 0.3650 0.3200 0.3450 12,000 +0.00(+1.47%)
Nov 25, 2022 0.3300 0.3600 0.3200 0.3400 30,500 +0.01(+1.49%)
Nov 24, 2022 0.3350 0.3350 0.3350 0.3350 1,000 -0.01(-1.47%)
Nov 23, 2022 0.3400 0.3400 0.3400 0.3400 3,000 +0.00(+0.00%)
Nov 22, 2022 0.3500 0.3500 0.3200 0.3400 113,000 -0.01(-2.86%)
Nov 21, 2022 0.3500 0.3500 0.3450 0.3500 10,500 +0.00(+0.00%)
Nov 17, 2022 0.3500 0 -0.01(-2.78%)
Nov 16, 2022 0.3600 0.3600 0.3600 0.3600 6,075 +0.00(+0.00%)
Nov 14, 2022 0.3600 0 -0.01(-2.70%)
Nov 11, 2022 0.3850 0.3850 0.3700 0.3700 11,000 +0.02(+5.71%)
Nov 10, 2022 0.3450 0.3650 0.3200 0.3500 23,563 -0.02(-5.41%)
Nov 09, 2022 0.3500 0.3700 0.3400 0.3700 8,005 -0.02(-5.13%)
Nov 08, 2022 0.3400 0.3900 0.3400 0.3900 27,662 +0.05(+14.71%)
Nov 07, 2022 0.3450 0.3450 0.3400 0.3400 28,500 +0.02(+6.25%)
Nov 04, 2022 0.2900 0.3450 0.2900 0.3200 47,900 +0.04(+16.36%)
Nov 03, 2022 0.2750 0.2750 0.2750 0.2750 3,500 +0.00(+0.00%)
Nov 01, 2022 0.2750 10 -0.01(-5.17%)
Oct 31, 2022 0.2900 0.2900 0.2900 0.2900 18,500 +0.00(+0.00%)
Oct 27, 2022 0.2900 0 +0.01(+3.57%)
Oct 26, 2022 0.2800 0.2800 0.2800 0.2800 18,000 +0.00(+0.00%)
Oct 25, 2022 0.2850 0.2850 0.2800 0.2800 10,500 +0.01(+1.82%)
Oct 24, 2022 0.2800 0.2800 0.2750 0.2750 2,105 -0.01(-5.17%)
Oct 21, 2022 0.2900 0.2900 0.2900 0.2900 4,000 +0.01(+3.57%)
Oct 20, 2022 0.2800 0.2800 0.2800 0.2800 11,500 +0.01(+3.70%)
Oct 17, 2022 0.2700 0 +0.01(+1.89%)
Oct 14, 2022 0.2650 0.2650 0.2650 0.2650 10,000 +0.01(+1.92%)
Oct 13, 2022 0.2550 0.2600 0.2500 0.2600 21,500 +0.01(+4.00%)
Oct 12, 2022 0.2600 0.2700 0.2500 0.2500 113,002 -0.01(-1.96%)
Oct 11, 2022 0.2600 0.2600 0.2550 0.2550 1,000 -0.01(-3.77%)
Oct 07, 2022 0.2650 0 -0.02(-7.02%)
Oct 06, 2022 0.2850 0.2850 0.2850 0.2850 41,500 +0.01(+5.56%)
Oct 05, 2022 0.2700 0.2700 0.2700 0.2700 5,000 -0.01(-3.57%)
Oct 04, 2022 0.2800 0.2800 0.2800 0.2800 3,000 +0.01(+1.82%)
Sep 30, 2022 0.2750 340 +0.03(+10.00%)
Sep 29, 2022 0.2550 0.2550 0.2500 0.2500 4,500 -0.02(-7.41%)
Sep 28, 2022 0.2700 0.2700 0.2700 0.2700 1,000 +0.02(+8.00%)
Sep 27, 2022 0.2600 0.2600 0.2500 0.2500 48,000 -0.02(-7.41%)
Sep 26, 2022 0.2650 0.2700 0.2650 0.2700 26,000 -0.02(-6.90%)
Sep 22, 2022 0.2900 0 +0.01(+5.45%)
Sep 21, 2022 0.2750 0.2800 0.2750 0.2750 10,000 +0.01(+1.85%)
Sep 20, 2022 0.2800 0.2800 0.2700 0.2700 23,025 -0.01(-3.57%)
Sep 19, 2022 0.2850 0.2850 0.2800 0.2800 20,000 -0.01(-3.45%)
Sep 16, 2022 0.2900 0.2900 0.2750 0.2900 34,000 +0.00(+0.00%)
Sep 15, 2022 0.2900 0.2900 0.2900 0.2900 7,000 -0.01(-3.33%)
Sep 14, 2022 0.3000 0.3000 0.3000 0.3000 6,500 -0.01(-3.23%)
Sep 12, 2022 0.3100 0 +0.02(+6.90%)
Sep 09, 2022 0.3000 0.3000 0.2900 0.2900 18,000 +0.01(+1.75%)
Sep 08, 2022 0.2950 0.2950 0.2800 0.2850 59,003 -0.02(-5.00%)
Sep 07, 2022 0.3150 0.3150 0.3000 0.3000 22,000 -0.02(-6.25%)
Sep 06, 2022 0.3200 0.3200 0.3200 0.3200 1,000 +0.01(+3.23%)
Sep 02, 2022 0.3100 0 -0.02(-6.06%)
Sep 01, 2022 0.3400 0.3400 0.3300 0.3300 16,435 -0.02(-5.71%)
Aug 31, 2022 0.3500 0.3500 0.3500 0.3500 3,500 +0.00(+0.00%)
Aug 29, 2022 0.3500 0 -0.01(-2.78%)
Aug 26, 2022 0.3600 0.3600 0.3300 0.3600 94,500 +0.00(+0.00%)
Aug 25, 2022 0.3700 0.3700 0.3600 0.3600 13,000 -0.02(-5.26%)
Aug 24, 2022 0.3800 0.3800 0.3800 0.3800 9,175 +0.00(+0.00%)
Aug 23, 2022 0.3800 0.3800 0.3800 0.3800 1,000 +0.01(+1.33%)
Aug 22, 2022 0.3700 0.3750 0.3700 0.3750 3,900 -0.02(-3.85%)
Aug 19, 2022 0.3800 0.3900 0.3800 0.3900 4,000 +0.01(+2.63%)
Aug 18, 2022 0.3750 0.3800 0.3750 0.3800 52,000 +0.01(+1.33%)
Aug 17, 2022 0.3400 0.3750 0.3400 0.3750 7,150 +0.03(+10.29%)
Aug 16, 2022 0.3550 0.3550 0.3400 0.3400 51,162 -0.03(-8.11%)
Aug 15, 2022 0.3700 0.3700 0.3700 0.3700 4,250 +0.00(+0.00%)
Aug 12, 2022 0.3700 0.3700 0.3700 0.3700 2,500 +0.00(+0.00%)
Aug 11, 2022 0.3600 0.3700 0.3600 0.3700 16,500 +0.00(+0.00%)
Aug 10, 2022 0.3650 0.3900 0.3600 0.3700 35,872 +0.02(+5.71%)
Aug 09, 2022 0.3500 0.3500 0.3500 0.3500 1,300 -0.02(-4.11%)
Aug 08, 2022 0.3550 0.3650 0.3550 0.3650 5,578 +0.01(+2.82%)
Aug 05, 2022 0.3600 0.3600 0.3550 0.3550 91,501 +0.01(+1.43%)
Aug 04, 2022 0.3500 0.3500 0.3500 0.3500 1,250 +0.00(+0.00%)
Aug 03, 2022 0.3450 0.3500 0.3430 0.3500 17,500 +0.01(+2.94%)
Aug 02, 2022 0.3150 0.3400 0.3150 0.3400 86,500 +0.04(+13.33%)
Jul 29, 2022 0.3000 0 +0.01(+1.69%)
Jul 28, 2022 0.2950 0.2950 0.2950 0.2950 4,500 -0.01(-1.67%)
Jul 26, 2022 0.3000 0.3000 690 +0.02(+7.14%)
Jul 22, 2022 0.2800 0 -0.02(-6.67%)
Jul 20, 2022 0.3000 0 +0.01(+3.45%)
Jul 19, 2022 0.2850 0.2900 0.2850 0.2900 2,305 +0.00(+0.00%)
Jul 18, 2022 0.2850 0.2900 0.2850 0.2900 22,905 +0.02(+7.41%)
Jul 15, 2022 0.2900 0.2900 0.2700 0.2700 35,100 -0.02(-6.90%)
Jul 14, 2022 0.2900 0.2900 0.2900 0.2900 5,500 +0.03(+11.54%)
Jul 13, 2022 0.2750 0.2750 0.2500 0.2600 373,000 -0.02(-7.14%)
Jul 12, 2022 0.2800 0.2800 0.2550 0.2800 28,250 -0.00(-1.75%)
Jul 11, 2022 0.2800 0.2850 0.2800 0.2850 10,700 +0.01(+3.64%)
Jul 08, 2022 0.2850 0.2850 0.2750 0.2750 3,205 -0.01(-3.51%)
Jul 06, 2022 0.2850 10 -0.01(-1.72%)
Jul 05, 2022 0.2900 0.2900 0.2900 0.2900 10,000 -0.01(-1.69%)
Jul 04, 2022 0.3150 0.3150 0.2950 0.2950 16,200 -0.02(-4.84%)
Jun 30, 2022 0.3100 0 +0.05(+19.23%)
Jun 29, 2022 0.2500 0.2600 0.2400 0.2600 18,500 -0.01(-1.89%)
Jun 28, 2022 0.2500 0.2650 0.2400 0.2650 100,500 -0.01(-1.85%)
Jun 27, 2022 0.2700 0.2700 0.2700 0.2700 12,000 +0.01(+1.89%)
Jun 24, 2022 0.2500 0.2650 0.2400 0.2650 142,818 +0.02(+6.00%)
Jun 23, 2022 0.2800 0.2800 0.2400 0.2500 123,825 -0.03(-10.71%)
Jun 22, 2022 0.2750 0.2800 0.2750 0.2800 77,800 +0.00(+0.00%)
Jun 21, 2022 0.3000 0.3000 0.2700 0.2800 66,015 -0.03(-9.68%)
Jun 20, 2022 0.3100 0.3100 0.3000 0.3100 27,500 -0.01(-3.13%)
Jun 17, 2022 0.3100 0.3200 0.3100 0.3200 12,900 -0.02(-5.88%)
Jun 15, 2022 0.3400 225 -0.01(-2.86%)
Jun 14, 2022 0.3300 0.3500 0.3200 0.3500 18,100 +0.01(+2.94%)
Jun 13, 2022 0.3400 0.3400 0.3400 0.3400 580 +0.00(+0.00%)
Jun 10, 2022 0.3400 0.3400 0.3400 0.3400 8,215 -0.02(-5.56%)
Jun 09, 2022 0.3650 0.3650 0.3600 0.3600 45,506 -0.02(-5.26%)
Jun 06, 2022 0.3800 8 -0.01(-1.30%)
Jun 03, 2022 0.3850 0.3850 0.3750 0.3850 23,448 -0.01(-1.28%)
Jun 02, 2022 0.3850 0.3900 0.3700 0.3900 23,188 +0.01(+1.30%)
May 31, 2022 0.3850 22 +0.02(+4.05%)
May 30, 2022 0.3700 0.3700 0.3700 0.3700 1,002 +0.00(+0.00%)
May 26, 2022 0.3700 19 -0.03(-7.50%)
May 25, 2022 0.4000 0.4000 0.4000 0.4000 2,549 -0.01(-2.44%)
May 24, 2022 0.4100 0.4100 0.4100 0.4100 2,400 +0.01(+2.50%)
May 20, 2022 0.4000 0 +0.00(+0.00%)
May 18, 2022 0.4000 200 +0.00(+0.00%)
May 16, 2022 0.4000 0 +0.00(+0.00%)
May 13, 2022 0.4200 0.4200 0.4000 0.4000 39,524 +0.01(+2.56%)
May 12, 2022 0.4250 0.4250 0.3900 0.3900 65,105 -0.03(-8.24%)
May 11, 2022 0.4100 0.4250 0.4100 0.4250 7,385 +0.02(+3.66%)
May 10, 2022 0.4500 0.4600 0.4100 0.4100 34,500 +0.00(+0.00%)
May 09, 2022 0.4300 0.4300 0.3600 0.4100 53,000 -0.03(-6.82%)
May 06, 2022 0.4400 0.4400 0.4400 0.4400 12,250 +0.02(+4.76%)
May 05, 2022 0.4200 0.4200 0.4000 0.4200 627,003 -0.02(-4.55%)
May 04, 2022 0.4400 0.4400 0.4400 0.4400 5,725 +0.00(+0.00%)
May 03, 2022 0.4350 0.4400 0.4350 0.4400 5,700 +0.03(+8.64%)
May 02, 2022 0.4050 0.4100 0.4050 0.4050 25,505 -0.01(-3.57%)
Apr 29, 2022 0.4200 0.4200 0.4200 0.4200 5,200 +0.00(+0.00%)
Apr 28, 2022 0.4550 0.4550 0.4100 0.4200 18,318 -0.04(-7.69%)
Apr 27, 2022 0.4250 0.4550 0.4250 0.4550 8,010 -0.01(-1.09%)
Apr 26, 2022 0.4500 0.4600 0.4300 0.4600 7,095 +0.03(+5.75%)
Apr 22, 2022 0.4350 0 +0.01(+2.35%)
Apr 21, 2022 0.4300 0.4300 0.4100 0.4250 73,603 -0.01(-1.16%)
Apr 20, 2022 0.4300 0.4300 0.4300 0.4300 7,000 -0.02(-4.44%)
Apr 19, 2022 0.4400 0.4500 0.4250 0.4500 163,042 -0.01(-2.17%)
Apr 18, 2022 0.4500 0.4700 0.4500 0.4600 9,655 -0.02(-4.17%)
Apr 14, 2022 0.4800 0 +0.03(+6.67%)
Apr 13, 2022 0.4500 0.4500 0.4500 0.4500 10,220 +0.01(+2.27%)
Apr 12, 2022 0.4800 0.4800 0.4300 0.4400 493,582 -0.05(-10.20%)
Apr 11, 2022 0.4900 0.4900 0.4900 0.4900 10,300 -0.01(-2.00%)
Apr 08, 2022 0.5000 0.5000 0.5000 0.5000 9,612 +0.01(+2.04%)
Apr 07, 2022 0.5000 0.5000 0.4900 0.4900 35,500 -0.01(-2.00%)
Apr 06, 2022 0.5100 0.5100 0.5000 0.5000 20,050 -0.01(-1.96%)
Apr 05, 2022 0.5500 0.5500 0.5100 0.5100 65,001 -0.02(-3.77%)
Apr 04, 2022 0.5200 0.5300 0.5200 0.5300 1,501 +0.01(+1.92%)
Apr 01, 2022 0.5300 0.5300 0.5200 0.5200 3,605 -0.03(-4.59%)
Mar 31, 2022 0.5000 0.5500 0.5000 0.5450 22,800 +0.05(+9.00%)
Mar 30, 2022 0.5300 0.5400 0.5000 0.5000 43,000 -0.03(-5.66%)
Mar 29, 2022 0.5300 0.5300 0.5200 0.5300 13,240 +0.00(+0.00%)
Mar 28, 2022 0.5300 0.5300 0.5250 0.5300 11,353 +0.01(+1.92%)
Mar 25, 2022 0.5000 0.5200 0.5000 0.5200 9,556 +0.02(+4.00%)
Mar 24, 2022 0.5200 0.5200 0.5000 0.5000 29,077 +0.00(+0.00%)
Mar 23, 2022 0.5000 0.5000 0.5000 0.5000 7,600 +0.01(+2.04%)
Mar 22, 2022 0.5000 0.5000 0.4900 0.4900 55,450 -0.03(-5.77%)
Mar 21, 2022 0.5100 0.5200 0.4900 0.5200 361,700 +0.02(+4.00%)
Mar 18, 2022 0.5400 0.5400 0.5000 0.5000 165,038 -0.05(-9.09%)
Mar 17, 2022 0.5300 0.5500 0.5300 0.5500 15,744 +0.02(+3.77%)
Mar 16, 2022 0.5500 0.5500 0.5300 0.5300 14,850 -0.02(-3.64%)
Mar 15, 2022 0.5800 0.5800 0.5500 0.5500 20,414 +0.00(+0.00%)
Mar 14, 2022 0.5400 0.5850 0.5400 0.5500 142,534 +0.02(+3.77%)
Mar 11, 2022 0.5300 0.5300 0.5300 0.5300 31,520 +0.00(+0.00%)
Mar 10, 2022 0.5100 0.5300 0.5100 0.5300 8,707 +0.03(+6.00%)
Mar 09, 2022 0.5500 0.5500 0.4800 0.5000 997,600 -0.03(-4.76%)
Mar 08, 2022 0.5000 0.5250 0.5000 0.5250 17,005 +0.04(+8.25%)
Mar 07, 2022 0.4750 0.5300 0.4750 0.4850 31,699 +0.02(+4.30%)
Mar 04, 2022 0.4900 0.4900 0.4650 0.4650 270,000 -0.02(-5.10%)
Mar 03, 2022 0.4900 0.5400 0.4900 0.4900 26,723 +0.00(+0.00%)
Mar 02, 2022 0.4950 0.4950 0.4900 0.4900 23,424 +0.00(+0.00%)
Mar 01, 2022 0.4900 0.5000 0.4850 0.4900 62,000 +0.02(+4.26%)
Feb 28, 2022 0.4600 0.4700 0.4600 0.4700 11,220 +0.02(+4.44%)
Feb 25, 2022 0.4900 0.4800 0.4500 0.4500 47,177 -0.02(-3.23%)
Feb 24, 2022 0.4650 0.4650 0.4650 0.4650 2,348 -0.03(-7.00%)
Feb 22, 2022 0.5000 0 +0.02(+4.17%)
Feb 18, 2022 0.4800 0 +0.01(+3.23%)
Feb 17, 2022 0.4650 0.4650 0.4650 0.4650 17,856 +0.01(+1.09%)
Feb 16, 2022 0.4500 0.4600 0.4500 0.4600 56,400 +0.01(+2.22%)
Feb 15, 2022 0.4500 0.4500 0.4500 0.4500 36,200 +0.01(+2.27%)
Feb 14, 2022 0.4400 0.4400 0.4400 0.4400 8,638 -0.01(-2.22%)
Feb 11, 2022 0.4550 0.4600 0.4450 0.4500 72,335 +0.01(+2.27%)
Feb 10, 2022 0.4700 0.4700 0.4400 0.4400 56,507 -0.03(-7.37%)
Feb 09, 2022 0.4800 0.4800 0.4750 0.4750 12,200 -0.01(-1.04%)
Feb 08, 2022 0.4950 0.4950 0.4700 0.4800 40,300 +0.00(+0.00%)
Feb 07, 2022 0.5000 0.5000 0.4800 0.4800 15,129 -0.02(-4.00%)
Feb 04, 2022 0.4900 0.5200 0.4900 0.5000 13,930 +0.02(+3.09%)
Feb 03, 2022 0.5000 0.4850 0.4850 35,696 -0.05(-8.49%)
Feb 01, 2022 0.5300 175 -0.02(-3.64%)
Jan 31, 2022 0.4950 0.5600 0.4800 0.5500 74,717 +0.05(+10.00%)
Jan 28, 2022 0.5100 0.5100 0.4900 0.5000 65,651 -0.04(-7.41%)
Jan 27, 2022 0.5700 0.5700 0.5400 0.5400 9,510 -0.03(-5.26%)
Jan 26, 2022 0.5500 0.6300 0.5400 0.5700 206,553 +0.04(+7.55%)
Jan 25, 2022 0.5500 0.5500 0.5300 0.5300 3,093 -0.02(-3.64%)
Jan 24, 2022 0.5600 0.5600 0.4700 0.5500 666,186 +0.00(+0.00%)
Jan 21, 2022 0.5800 0.5800 0.5400 0.5500 37,460 -0.03(-5.17%)
Jan 20, 2022 0.6000 0.6000 0.5700 0.5800 32,190 -0.02(-3.33%)
Jan 19, 2022 0.6400 0.6400 0.5900 0.6000 51,050 -0.08(-11.76%)
Jan 18, 2022 0.6800 0.6800 0.6800 0.6800 2,000 +0.00(+0.00%)
Jan 17, 2022 0.6900 0.6900 0.6800 0.6800 26,607 +0.00(+0.00%)
Jan 14, 2022 0.6800 0.6800 0.6800 0.6800 5,007 +0.00(+0.00%)
Jan 13, 2022 0.6800 0.6800 0.6800 0.6800 2,500 -0.01(-1.45%)
Jan 12, 2022 0.6800 0.6900 0.6700 0.6900 9,106 +0.01(+1.47%)
Jan 11, 2022 0.6800 0.6800 0.6800 0.6800 35,200 -0.02(-2.86%)
Jan 10, 2022 0.7100 0.7100 0.7000 0.7000 13,560 -0.01(-1.41%)
Jan 07, 2022 0.7000 0.7100 0.6700 0.7100 79,097 +0.01(+1.43%)
Jan 06, 2022 0.7000 0.7000 0.7000 0.7000 7,725 -0.01(-1.41%)
Jan 05, 2022 0.7500 0.7500 0.7100 0.7100 19,300 -0.02(-2.74%)
Jan 04, 2022 0.7500 0.7500 0.7300 0.7300 2,791 +0.01(+1.39%)
Dec 30, 2021 0.7200 0.7200 0.7200 0 -0.03(-4.00%)
Dec 29, 2021 0.7700 0.7700 0.7500 0.7500 9,434 +0.00(+0.00%)
Dec 23, 2021 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Dec 21, 2021 0.7600 0.7600 0.7600 200 -0.02(-2.56%)
Dec 20, 2021 0.7500 0.7800 0.7200 0.7800 25,428 +0.02(+2.63%)
Dec 17, 2021 0.7400 0.7600 0.7300 0.7600 16,500 -0.01(-1.30%)
Dec 15, 2021 0.7700 0.7700 0.7700 350 +0.02(+2.67%)
Dec 14, 2021 0.7500 0.7500 0.7200 0.7500 44,500 -0.01(-1.32%)
Dec 13, 2021 0.7500 0.7600 0.7300 0.7600 22,128 +0.01(+1.33%)
Dec 10, 2021 0.7500 0.7500 0.7500 0.7500 14,000 +0.00(+0.00%)
Dec 09, 2021 0.7700 0.7700 0.7500 0.7500 17,477 -0.02(-2.60%)
Dec 08, 2021 0.7700 0.7700 0.7700 0.7700 5,061 -0.01(-1.28%)
Dec 07, 2021 0.8300 0.8300 0.7800 0.7800 17,500 -0.01(-1.27%)
Dec 06, 2021 0.8200 0.8200 0.7900 0.7900 26,346 +0.00(+0.00%)
Dec 03, 2021 0.8100 0.8200 0.7800 0.7900 32,134 -0.04(-4.82%)
Dec 02, 2021 0.8100 0.8650 0.8000 0.8300 22,200 -0.01(-1.19%)
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.