Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: TSLV )

0.1350 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Mar 31, 2022 0.7500 0.7600 0.7200 0.7500 57,067 +0.00(+0.00%)
Mar 30, 2022 0.7600 0.7800 0.7500 0.7500 44,866 -0.01(-1.32%)
Mar 29, 2022 0.7900 0.8000 0.7500 0.7600 70,598 -0.03(-3.80%)
Mar 28, 2022 0.8000 0.8100 0.7800 0.7900 25,750 -0.01(-1.25%)
Mar 25, 2022 0.8200 0.8200 0.8000 0.8000 25,855 -0.03(-3.61%)
Mar 24, 2022 0.8500 0.8600 0.8300 0.8300 45,447 +0.03(+3.75%)
Mar 23, 2022 0.8400 0.8400 0.7800 0.8000 61,370 +0.03(+3.90%)
Mar 22, 2022 0.8200 0.8200 0.7700 0.7700 94,917 -0.04(-4.94%)
Mar 21, 2022 0.8500 0.8500 0.8000 0.8100 84,598 -0.04(-4.71%)
Mar 18, 2022 0.9500 0.9500 0.8500 0.8500 147,702 -0.02(-2.30%)
Mar 17, 2022 0.9100 0.9300 0.8600 0.8700 211,755 +0.00(+0.00%)
Mar 16, 2022 0.8800 0.8900 0.8700 0.8700 88,183 +0.00(+0.00%)
Mar 15, 2022 0.9000 0.9200 0.8700 0.8700 104,876 -0.01(-1.14%)
Mar 14, 2022 0.9000 0.9800 0.8800 0.8800 150,475 -0.01(-1.12%)
Mar 11, 2022 0.8800 0.9000 0.8700 0.8900 100,091 +0.01(+1.14%)
Mar 10, 2022 0.9400 0.9400 0.8700 0.8800 99,081 -0.01(-1.12%)
Mar 09, 2022 0.9300 0.9400 0.8400 0.8900 167,546 -0.03(-3.26%)
Mar 08, 2022 0.9000 0.9800 0.8600 0.9200 387,800 +0.08(+9.52%)
Mar 07, 2022 0.6800 0.8600 0.6800 0.8400 569,966 +0.20(+31.25%)
Mar 04, 2022 0.6400 0.6400 0.6200 0.6400 30,723 +0.00(+0.00%)
Mar 03, 2022 0.6100 0.6500 0.6000 0.6400 75,382 +0.02(+3.23%)
Mar 02, 2022 0.6600 0.6600 0.6000 0.6200 73,937 -0.01(-1.59%)
Mar 01, 2022 0.6000 0.6400 0.6000 0.6300 96,857 +0.02(+3.28%)
Feb 28, 2022 0.6300 0.6300 0.6100 0.6100 37,100 +0.00(+0.00%)
Feb 25, 2022 0.6400 0.6300 0.6100 0.6100 26,700 -0.02(-3.17%)
Feb 24, 2022 0.6500 0.6600 0.6100 0.6300 70,425 +0.00(+0.00%)
Feb 23, 2022 0.6500 0.6800 0.6200 0.6300 54,658 +0.03(+5.00%)
Feb 22, 2022 0.6400 0.6600 0.5900 0.6000 42,337 -0.02(-3.23%)
Feb 18, 2022 0.6200 0 +0.04(+6.90%)
Feb 17, 2022 0.6400 0.6500 0.5700 0.5800 184,647 -0.06(-9.38%)
Feb 16, 2022 0.6500 0.6500 0.6200 0.6400 228,426 +0.01(+1.59%)
Feb 15, 2022 0.6800 0.6800 0.6200 0.6300 71,464 -0.06(-8.70%)
Feb 14, 2022 0.6600 0.7200 0.6600 0.6900 233,430 +0.05(+7.81%)
Feb 11, 2022 0.5900 0.6400 0.5700 0.6400 139,968 +0.08(+14.29%)
Feb 10, 2022 0.6000 0.6000 0.5600 0.5600 156,378 -0.04(-6.67%)
Feb 09, 2022 0.6100 0.6300 0.5600 0.6000 363,744 -0.03(-4.76%)
Feb 08, 2022 0.6400 0.6800 0.5300 0.6300 80,596 -0.05(-7.35%)
Feb 07, 2022 0.6300 0.6800 0.6200 0.6800 35,561 +0.06(+9.68%)
Feb 04, 2022 0.6500 0.6500 0.6200 0.6200 36,593 -0.03(-4.62%)
Feb 03, 2022 0.6400 0.6200 0.6500 76,593 +0.01(+1.56%)
Feb 02, 2022 0.6400 0.6800 0.6400 0.6400 78,016 -0.01(-0.78%)
Feb 01, 2022 0.6800 0.7000 0.6400 0.6450 35,170 -0.01(-0.77%)
Jan 31, 2022 0.6300 0.6500 0.6300 0.6500 16,405 +0.02(+3.17%)
Jan 28, 2022 0.6500 0.6600 0.6000 0.6300 35,015 -0.02(-3.08%)
Jan 27, 2022 0.7000 0.6400 0.6500 208,946 -0.05(-7.14%)
Jan 26, 2022 0.7600 0.8100 0.7000 0.7000 86,280 -0.05(-6.67%)
Jan 25, 2022 0.7500 0.7650 0.7000 0.7500 100,753 +0.05(+7.14%)
Jan 24, 2022 0.8400 0.8400 0.6700 0.7000 256,590 -0.19(-21.35%)
Jan 21, 2022 0.8600 0.8900 0.8500 0.8900 47,474 +0.01(+1.14%)
Jan 20, 2022 0.9100 0.9500 0.8600 0.8800 112,688 -0.04(-4.35%)
Jan 19, 2022 0.8600 0.9200 0.8600 0.9200 79,924 +0.09(+10.84%)
Jan 18, 2022 0.8600 0.8600 0.8000 0.8300 44,775 -0.02(-2.35%)
Jan 17, 2022 0.8800 0.8900 0.8500 0.8500 43,422 +0.00(+0.00%)
Jan 14, 2022 0.8000 0.8500 0.8000 0.8500 41,306 +0.05(+6.25%)
Jan 13, 2022 0.8400 0.8400 0.8000 0.8000 91,186 -0.04(-4.76%)
Jan 12, 2022 0.8200 0.8400 0.8200 0.8400 53,550 +0.01(+1.20%)
Jan 11, 2022 0.8100 0.8300 0.8000 0.8300 88,155 +0.00(+0.00%)
Jan 10, 2022 0.8100 0.8300 0.7200 0.8300 268,602 +0.02(+2.47%)
Jan 07, 2022 0.8100 0.8300 0.8100 0.8100 151,492 +0.02(+2.53%)
Jan 06, 2022 0.7800 0.8800 0.7800 0.7900 30,400 -0.03(-3.66%)
Jan 05, 2022 0.8000 0.8200 0.8000 0.8200 37,620 +0.02(+2.50%)
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.