Teucrium Agricultural (NY: TAGS )

28.36 +0.47 (+1.70%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 20.40 20.40 20.11 20.12 4,900 -0.21(-1.02%)
Jun 27, 2019 20.33 20.33 20.33 20.33 25 +0.02(+0.08%)
Jun 26, 2019 20.32 20.32 20.32 20.32 30 -0.07(-0.35%)
Jun 25, 2019 20.39 20.39 20.39 20.39 0 +0.01(+0.06%)
Jun 24, 2019 20.38 20.38 20.38 20.38 4 +0.13(+0.64%)
Jun 21, 2019 20.25 20.25 20.25 20.25 100 -0.16(-0.80%)
Jun 20, 2019 20.41 20.41 20.41 20.41 0 +0.12(+0.61%)
Jun 19, 2019 20.29 20.29 20.29 20.29 0 -0.22(-1.10%)
Jun 18, 2019 20.55 20.55 20.51 20.51 100 -0.22(-1.06%)
Jun 17, 2019 20.66 20.73 20.66 20.73 335 +0.16(+0.80%)
Jun 14, 2019 20.57 20.57 20.57 20.57 100 +0.12(+0.57%)
Jun 13, 2019 20.45 20.45 20.45 20.45 0 +0.20(+1.01%)
Jun 12, 2019 20.25 20.25 20.25 20.25 0 +0.20(+1.01%)
Jun 11, 2019 20.04 20.04 20.04 20.04 0 +0.19(+0.95%)
Jun 10, 2019 19.75 19.85 19.75 19.85 1,650 -0.00(-0.00%)
Jun 07, 2019 19.86 19.86 19.86 19.86 100 -0.20(-1.00%)
Jun 06, 2019 20.16 20.17 20.05 20.05 953 +0.32(+1.65%)
Jun 05, 2019 19.73 19.73 19.73 19.73 5 -0.34(-1.69%)
Jun 04, 2019 20.07 20.07 20.07 20.07 0 +0.02(+0.09%)
Jun 03, 2019 20.05 20.05 20.05 20.05 0 +0.05(+0.24%)
May 31, 2019 20.15 20.15 20.00 20.00 1,600 -0.04(-0.18%)
May 30, 2019 20.04 20.04 20.04 20.04 0 +0.14(+0.71%)
May 29, 2019 19.94 19.95 19.90 19.90 1,513 +0.21(+1.07%)
May 28, 2019 19.69 19.69 19.69 19.69 5 +0.38(+1.95%)
May 24, 2019 19.31 19.31 19.31 19.31 100 +0.35(+1.84%)
May 23, 2019 18.96 18.96 18.96 18.96 1 -0.08(-0.40%)
May 22, 2019 19.04 19.04 19.04 19.04 50 -0.01(-0.04%)
May 21, 2019 19.05 19.05 19.05 19.05 20 +0.03(+0.14%)
May 20, 2019 19.02 19.02 19.02 19.02 301 +0.29(+1.54%)
May 17, 2019 18.73 18.73 18.73 18.73 0 -0.22(-1.15%)
May 16, 2019 18.95 18.95 18.95 18.95 87 +0.21(+1.10%)
May 15, 2019 18.74 18.74 18.74 18.74 0 +0.01(+0.08%)
May 14, 2019 18.73 18.73 18.73 18.73 0 +0.25(+1.35%)
May 13, 2019 18.00 18.48 18.00 18.48 818 +0.29(+1.60%)
May 10, 2019 18.36 18.37 18.19 18.19 300 -0.08(-0.45%)
May 09, 2019 18.53 18.53 18.27 18.27 500 -0.31(-1.69%)
May 08, 2019 18.58 18.63 18.58 18.58 100 -0.14(-0.72%)
May 07, 2019 18.72 18.72 18.72 18.72 45 +0.04(+0.19%)
May 06, 2019 18.67 18.68 18.67 18.68 103 -0.09(-0.48%)
May 03, 2019 18.77 18.77 18.77 18.77 0 -0.12(-0.61%)
May 02, 2019 18.89 18.89 18.89 18.89 30 -0.07(-0.37%)
May 01, 2019 18.96 18.96 18.96 18.96 100 +0.04(+0.21%)
Apr 30, 2019 18.92 18.92 18.92 18.92 250 +0.08(+0.40%)
Apr 29, 2019 19.00 19.00 18.84 18.84 261 -0.32(-1.65%)
Apr 26, 2019 19.16 19.16 19.16 19.16 100 +0.02(+0.10%)
Apr 25, 2019 19.00 19.14 19.00 19.14 607 +0.02(+0.10%)
Apr 24, 2019 19.12 19.12 19.12 19.12 100 -0.00(-0.03%)
Apr 23, 2019 19.12 19.12 19.12 19.12 0 -0.07(-0.37%)
Apr 22, 2019 19.20 19.20 19.20 19.20 0 -0.33(-1.71%)
Apr 18, 2019 19.31 19.53 19.31 19.53 600 +0.26(+1.35%)
Apr 17, 2019 19.27 19.27 19.27 19.27 54 -0.11(-0.59%)
Apr 16, 2019 19.46 19.64 19.36 19.39 11,154 -0.23(-1.17%)
Apr 15, 2019 19.61 19.61 19.61 19.61 20 -0.07(-0.33%)
Apr 12, 2019 19.68 19.68 19.68 19.68 100 +0.10(+0.51%)
Apr 11, 2019 19.58 19.58 19.58 19.58 50 -0.07(-0.35%)
Apr 10, 2019 19.78 19.78 19.65 19.65 593 +0.05(+0.23%)
Apr 09, 2019 19.60 19.60 19.60 19.60 0 +0.04(+0.20%)
Apr 08, 2019 19.57 19.57 19.57 19.57 0 -0.26(-1.34%)
Apr 05, 2019 19.80 19.83 19.80 19.83 1,600 +0.06(+0.33%)
Apr 04, 2019 19.77 19.77 19.77 19.77 0 +0.17(+0.87%)
Apr 03, 2019 19.59 19.59 19.59 19.59 0 -0.05(-0.26%)
Apr 02, 2019 19.50 19.66 19.50 19.65 500 +0.05(+0.26%)
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.