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 (%)
Dec 31, 2019 19.60 19.60 19.60 19.60 100 -0.08(-0.40%)
Dec 30, 2019 19.39 19.68 19.39 19.68 715 +0.05(+0.25%)
Dec 27, 2019 19.54 19.62 19.49 19.62 3,900 +0.03(+0.15%)
Dec 26, 2019 19.59 19.59 19.59 19.59 18 +0.13(+0.66%)
Dec 24, 2019 19.47 19.47 19.47 19.47 100 +0.01(+0.05%)
Dec 23, 2019 19.46 19.46 19.46 19.46 19 -0.10(-0.53%)
Dec 20, 2019 19.42 19.56 19.42 19.56 200 +0.04(+0.18%)
Dec 19, 2019 19.22 19.52 19.22 19.52 540 +0.04(+0.18%)
Dec 18, 2019 19.37 19.49 19.37 19.49 300 +0.01(+0.08%)
Dec 17, 2019 19.48 19.48 19.48 19.48 0 +0.07(+0.36%)
Dec 16, 2019 19.36 19.41 19.36 19.41 103 +0.20(+1.02%)
Dec 13, 2019 19.21 19.21 19.21 19.21 100 +0.05(+0.29%)
Dec 12, 2019 19.30 19.30 19.16 19.16 760 +0.25(+1.32%)
Dec 11, 2019 18.91 18.91 18.91 18.91 0 -0.12(-0.63%)
Dec 10, 2019 19.09 19.09 19.02 19.02 100 +0.04(+0.24%)
Dec 09, 2019 18.98 18.98 18.98 18.98 1 +0.10(+0.55%)
Dec 06, 2019 18.94 18.94 18.88 18.88 800 +0.10(+0.51%)
Dec 05, 2019 18.78 18.78 18.78 18.78 50 -0.07(-0.39%)
Dec 04, 2019 18.85 18.85 18.85 18.85 4 +0.11(+0.57%)
Dec 03, 2019 18.75 18.75 18.75 18.75 0 -0.04(-0.20%)
Dec 02, 2019 18.79 18.79 18.79 18.79 0 -0.09(-0.49%)
Nov 29, 2019 18.88 18.88 18.88 18.88 0 +0.20(+1.06%)
Nov 27, 2019 18.68 18.68 18.68 18.68 0 -0.09(-0.51%)
Nov 26, 2019 18.77 18.77 18.77 18.77 0 -0.13(-0.69%)
Nov 25, 2019 19.00 19.00 18.91 18.91 403 +0.16(+0.85%)
Nov 22, 2019 18.75 18.75 18.75 18.75 0 +0.08(+0.41%)
Nov 21, 2019 18.67 18.67 18.67 18.67 120 -0.09(-0.51%)
Nov 20, 2019 18.77 18.77 18.77 18.77 0 -0.02(-0.13%)
Nov 19, 2019 18.79 18.79 18.79 18.79 0 +0.07(+0.38%)
Nov 18, 2019 18.72 18.72 18.72 18.72 0 -0.05(-0.27%)
Nov 15, 2019 18.90 18.90 18.77 18.77 2,000 -0.11(-0.58%)
Nov 14, 2019 18.88 18.88 18.88 18.88 0 -0.01(-0.03%)
Nov 13, 2019 18.89 18.89 18.89 18.89 0 -0.06(-0.32%)
Nov 12, 2019 18.95 18.95 18.95 18.95 0 +0.15(+0.80%)
Nov 11, 2019 18.80 18.80 18.80 18.80 10 -0.12(-0.66%)
Nov 08, 2019 18.92 18.92 18.92 18.92 0 +0.05(+0.27%)
Nov 07, 2019 18.66 18.87 18.66 18.87 170 -0.12(-0.66%)
Nov 06, 2019 18.99 18.99 18.99 18.99 0 -0.08(-0.40%)
Nov 05, 2019 19.07 19.07 19.07 19.07 18 -0.00(-0.00%)
Nov 04, 2019 19.07 19.07 19.07 19.07 0 +0.07(+0.37%)
Nov 01, 2019 19.00 19.00 19.00 19.00 100 -0.04(-0.21%)
Oct 31, 2019 18.75 19.04 18.74 19.04 360 +0.01(+0.03%)
Oct 30, 2019 19.04 19.04 19.04 19.04 0 +0.01(+0.05%)
Oct 29, 2019 19.02 19.02 19.02 19.02 0 -0.03(-0.13%)
Oct 28, 2019 19.05 19.05 19.05 19.05 28 -0.03(-0.18%)
Oct 25, 2019 19.11 19.11 19.08 19.08 400 +0.01(+0.08%)
Oct 24, 2019 19.04 19.07 19.04 19.07 250 -0.05(-0.24%)
Oct 23, 2019 19.12 19.12 19.12 19.12 16 +0.03(+0.13%)
Oct 22, 2019 19.09 19.09 19.09 19.09 0 -0.07(-0.37%)
Oct 21, 2019 19.07 19.16 19.07 19.16 300 -0.11(-0.57%)
Oct 18, 2019 19.27 19.27 19.27 19.27 0 +0.12(+0.63%)
Oct 17, 2019 19.15 19.15 19.15 19.15 0 +0.06(+0.34%)
Oct 16, 2019 19.09 19.09 19.09 19.09 0 -0.04(-0.24%)
Oct 15, 2019 19.40 19.40 19.13 19.13 371 -0.05(-0.29%)
Oct 14, 2019 19.44 19.44 19.18 19.18 400 +0.09(+0.50%)
Oct 11, 2019 19.16 19.16 19.09 19.09 500 +0.28(+1.49%)
Oct 10, 2019 18.81 18.81 18.81 18.81 0 -0.21(-1.10%)
Oct 09, 2019 19.02 19.02 19.02 19.02 0 -0.03(-0.13%)
Oct 08, 2019 19.05 19.05 19.05 19.05 0 +0.15(+0.77%)
Oct 07, 2019 18.90 18.90 18.90 18.90 2 -0.07(-0.37%)
Oct 04, 2019 18.97 18.97 18.97 18.97 0 +0.01(+0.05%)
Oct 03, 2019 18.96 18.96 18.96 18.96 0 -0.04(-0.21%)
Oct 02, 2019 19.00 19.00 19.00 19.00 0 -0.06(-0.31%)
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.