Teucrium Agricultural (NY: TAGS )

28.36 +0.47 (+1.70%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 30.67 31.10 30.67 31.04 4,895 +0.24(+0.78%)
Mar 30, 2023 30.85 30.85 30.69 30.80 3,229 +0.10(+0.33%)
Mar 29, 2023 30.74 30.91 30.63 30.70 2,677 +0.03(+0.11%)
Mar 28, 2023 30.54 30.67 30.54 30.66 3,767 +0.25(+0.81%)
Mar 27, 2023 30.03 30.51 30.03 30.42 40,495 +0.33(+1.10%)
Mar 24, 2023 29.70 30.12 29.70 30.09 3,875 +0.50(+1.70%)
Mar 23, 2023 29.91 29.91 29.51 29.58 4,787 -0.17(-0.58%)
Mar 22, 2023 29.79 29.91 29.75 29.76 4,795 -0.23(-0.77%)
Mar 21, 2023 30.35 30.36 29.90 29.99 10,141 -0.21(-0.68%)
Mar 20, 2023 30.40 30.41 30.13 30.19 5,795 -0.18(-0.60%)
Mar 17, 2023 30.25 30.39 30.16 30.38 1,908 +0.04(+0.14%)
Mar 16, 2023 30.29 30.44 30.24 30.33 6,163 +0.05(+0.18%)
Mar 15, 2023 30.21 30.35 30.21 30.28 3,969 -0.04(-0.14%)
Mar 14, 2023 30.30 30.36 30.28 30.32 2,354 +0.02(+0.08%)
Mar 13, 2023 30.06 30.45 30.03 30.30 14,692 -0.17(-0.56%)
Mar 10, 2023 30.23 30.47 30.18 30.47 4,984 +0.23(+0.78%)
Mar 09, 2023 30.31 30.36 30.16 30.23 3,831 -0.26(-0.85%)
Mar 08, 2023 30.76 30.76 30.44 30.50 3,470 -0.27(-0.87%)
Mar 07, 2023 30.75 30.85 30.63 30.76 9,032 +0.00(+0.01%)
Mar 06, 2023 30.55 30.78 30.55 30.76 4,757 -0.11(-0.36%)
Mar 03, 2023 30.38 30.92 30.38 30.87 2,580 +0.23(+0.74%)
Mar 02, 2023 30.53 30.71 30.51 30.64 4,190 -0.05(-0.17%)
Mar 01, 2023 30.39 30.77 30.39 30.70 8,150 +0.41(+1.34%)
Feb 28, 2023 30.49 30.58 30.28 30.29 7,040 -0.41(-1.33%)
Feb 27, 2023 30.53 30.75 30.53 30.70 15,680 +0.01(+0.05%)
Feb 24, 2023 31.11 31.11 30.63 30.68 3,239 -0.74(-2.35%)
Feb 23, 2023 31.52 31.53 31.35 31.43 5,067 -0.01(-0.03%)
Feb 22, 2023 31.52 31.53 31.36 31.43 4,660 -0.22(-0.70%)
Feb 21, 2023 31.70 31.82 31.56 31.66 5,338 +0.01(+0.03%)
Feb 17, 2023 31.50 31.64 31.50 31.64 1,618 +0.14(+0.44%)
Feb 16, 2023 31.51 31.52 31.39 31.51 2,978 +0.01(+0.05%)
Feb 15, 2023 31.54 31.54 31.43 31.49 2,375 -0.34(-1.08%)
Feb 14, 2023 31.74 31.97 31.72 31.83 6,297 -0.04(-0.12%)
Feb 13, 2023 31.65 31.89 31.64 31.87 4,385 +0.05(+0.15%)
Feb 10, 2023 31.36 31.94 31.36 31.82 7,987 +0.47(+1.51%)
Feb 09, 2023 31.45 31.52 31.30 31.35 8,138 -0.07(-0.22%)
Feb 08, 2023 31.23 31.48 30.03 31.42 4,989 +0.17(+0.53%)
Feb 07, 2023 31.17 31.25 31.15 31.25 4,690 +0.10(+0.33%)
Feb 06, 2023 31.45 31.45 31.06 31.15 1,582 -0.30(-0.94%)
Feb 03, 2023 31.26 31.60 31.26 31.45 5,742 -0.07(-0.23%)
Feb 02, 2023 31.16 31.70 31.16 31.52 4,140 +0.08(+0.24%)
Feb 01, 2023 31.26 31.45 31.25 31.44 2,303 -0.07(-0.23%)
Jan 31, 2023 31.17 31.61 31.17 31.51 2,859 +0.25(+0.82%)
Jan 30, 2023 31.07 31.26 31.07 31.26 6,869 +0.31(+1.00%)
Jan 27, 2023 30.90 31.01 30.90 30.95 10,483 -0.00(-0.02%)
Jan 26, 2023 30.75 31.00 30.75 30.95 4,832 +0.44(+1.44%)
Jan 25, 2023 30.31 30.62 30.31 30.52 7,787 +0.11(+0.37%)
Jan 24, 2023 30.36 30.40 30.34 30.40 1,495 +0.31(+1.03%)
Jan 23, 2023 30.36 30.36 29.94 30.09 4,887 -0.41(-1.33%)
Jan 20, 2023 30.33 30.59 30.33 30.50 2,161 +0.07(+0.21%)
Jan 19, 2023 30.58 30.75 30.42 30.43 3,002 -0.19(-0.62%)
Jan 18, 2023 30.97 30.97 30.60 30.63 4,971 -0.32(-1.03%)
Jan 17, 2023 30.46 30.95 30.40 30.95 6,739 +0.38(+1.23%)
Jan 13, 2023 30.55 30.60 30.52 30.57 5,077 -0.02(-0.08%)
Jan 12, 2023 30.25 30.60 30.11 30.59 7,218 +0.27(+0.91%)
Jan 11, 2023 30.25 30.35 30.25 30.32 1,829 +0.16(+0.55%)
Jan 10, 2023 30.17 30.35 30.03 30.16 3,284 -0.10(-0.33%)
Jan 09, 2023 30.21 30.36 30.20 30.25 4,142 +0.01(+0.05%)
Jan 06, 2023 30.30 30.37 30.18 30.24 4,164 -0.00(-0.02%)
Jan 05, 2023 30.24 30.25 30.13 30.25 3,036 -0.16(-0.54%)
Jan 04, 2023 30.83 30.83 30.32 30.41 6,931 -0.53(-1.71%)
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.