Teucrium Agricultural (NY: TAGS )

30.31 +0.34 (+1.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 29.91 30.31 29.79 30.31 6,702 +0.34(+1.13%)
Jun 01, 2023 30.01 30.03 29.89 29.97 5,972 +0.43(+1.46%)
May 31, 2023 29.22 29.57 29.22 29.54 5,970 -0.13(-0.42%)
May 30, 2023 30.05 30.05 29.60 29.66 2,417 -0.67(-2.22%)
May 26, 2023 30.03 30.34 30.02 30.34 3,299 +0.60(+2.02%)
May 25, 2023 29.71 29.85 29.64 29.74 3,748 -0.14(-0.45%)
May 24, 2023 30.13 30.22 29.78 29.88 4,129 -0.26(-0.88%)
May 23, 2023 30.01 30.20 30.00 30.14 8,924 +0.19(+0.62%)
May 22, 2023 29.68 30.00 29.68 29.95 1,283 +0.31(+1.06%)
May 19, 2023 30.04 30.10 29.58 29.64 6,861 -0.05(-0.17%)
May 18, 2023 29.64 29.75 29.58 29.69 12,986 -0.22(-0.73%)
May 17, 2023 30.10 30.10 29.75 29.91 4,441 -0.55(-1.81%)
May 16, 2023 30.27 30.46 30.27 30.46 780 -0.45(-1.45%)
May 15, 2023 30.38 30.91 30.38 30.91 4,152 +0.40(+1.30%)
May 12, 2023 30.60 30.84 30.50 30.51 1,863 -0.08(-0.27%)
May 11, 2023 30.90 30.90 30.51 30.60 7,435 -0.35(-1.12%)
May 10, 2023 30.70 31.11 30.70 30.94 21,508 +0.13(+0.43%)
May 09, 2023 31.00 31.00 30.77 30.81 8,375 -0.38(-1.20%)
May 08, 2023 31.34 31.35 31.08 31.18 5,641 -0.26(-0.81%)
May 05, 2023 31.00 31.44 31.00 31.44 2,507 +0.57(+1.83%)
May 04, 2023 30.84 30.88 30.78 30.88 1,560 +0.11(+0.35%)
May 03, 2023 30.61 30.85 30.52 30.77 5,323 +0.54(+1.78%)
May 02, 2023 30.60 30.60 30.13 30.23 3,586 -0.36(-1.18%)
May 01, 2023 30.72 30.72 30.32 30.59 2,711 -0.24(-0.78%)
Apr 28, 2023 30.60 30.96 30.58 30.83 2,297 +0.02(+0.06%)
Apr 27, 2023 30.90 30.98 30.75 30.81 1,963 -0.18(-0.58%)
Apr 26, 2023 31.02 31.05 30.99 30.99 2,974 -0.29(-0.94%)
Apr 25, 2023 31.00 31.29 30.89 31.28 2,821 +0.15(+0.48%)
Apr 24, 2023 31.15 31.21 31.14 31.14 1,041 +0.05(+0.14%)
Apr 21, 2023 31.13 31.16 31.03 31.09 3,340 -0.46(-1.47%)
Apr 20, 2023 31.27 31.59 31.27 31.55 3,201 +0.00(+0.00%)
Apr 19, 2023 31.68 31.81 31.54 31.55 1,280 -0.30(-0.93%)
Apr 18, 2023 31.37 31.92 31.37 31.85 6,031 +0.10(+0.32%)
Apr 17, 2023 31.37 31.83 31.32 31.75 7,283 +0.36(+1.15%)
Apr 14, 2023 31.00 31.39 31.00 31.39 3,422 +0.29(+0.93%)
Apr 13, 2023 31.31 31.33 31.00 31.09 2,250 -0.13(-0.42%)
Apr 12, 2023 31.29 31.29 31.15 31.23 4,508 -0.09(-0.30%)
Apr 11, 2023 31.39 31.40 31.23 31.32 10,091 +0.00(+0.00%)
Apr 10, 2023 31.10 31.37 31.10 31.32 2,805 +0.18(+0.57%)
Apr 06, 2023 30.97 31.19 30.97 31.14 2,302 +0.03(+0.08%)
Apr 05, 2023 31.17 31.17 31.01 31.11 22,992 +0.02(+0.06%)
Apr 04, 2023 31.08 31.23 31.04 31.09 6,592 -0.17(-0.54%)
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.