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

(TSV: TSLV )

0.1400 +0.0050 (+3.70%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 3, 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 (%)
Dec 31, 2021 0.8200 0.8200 0.8200 0 +0.01(+1.23%)
Dec 30, 2021 0.8300 0.8500 0.8000 0.8100 121,708 -0.01(-1.22%)
Dec 29, 2021 0.9000 0.9300 0.8200 0.8200 106,034 -0.08(-8.89%)
Dec 24, 2021 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Dec 23, 2021 0.8800 0.9100 0.8100 0.9000 139,386 +0.06(+7.14%)
Dec 22, 2021 0.8000 0.8600 0.8000 0.8400 34,997 +0.05(+6.33%)
Dec 21, 2021 0.8300 0.8600 0.7800 0.7900 145,356 -0.01(-1.25%)
Dec 20, 2021 0.8600 0.8600 0.7800 0.8000 236,047 -0.03(-3.61%)
Dec 17, 2021 0.8600 0.8600 0.8000 0.8300 108,196 +0.00(+0.00%)
Dec 16, 2021 0.8400 0.8600 0.8300 0.8300 21,126 +0.04(+5.06%)
Dec 15, 2021 0.8700 0.8700 0.7900 0.7900 250,103 -0.07(-8.14%)
Dec 14, 2021 0.9800 0.9800 0.8600 0.8600 328,972 -0.06(-6.52%)
Dec 13, 2021 0.9600 0.9700 0.9200 0.9200 28,444 -0.07(-7.07%)
Dec 10, 2021 1.000 1.000 0.9200 0.9900 36,491 +0.02(+2.06%)
Dec 09, 2021 0.9700 0.9700 0.9700 0.9700 5,932 +0.00(+0.00%)
Dec 08, 2021 0.9300 0.9700 0.9300 0.9700 42,371 +0.04(+4.30%)
Dec 07, 2021 0.9200 0.9400 0.9200 0.9300 16,100 +0.04(+4.49%)
Dec 06, 2021 0.8300 0.9600 0.8200 0.8900 210,128 +0.06(+7.23%)
Dec 03, 2021 0.9200 0.9200 0.8300 0.8300 38,095 +0.00(+0.00%)
Dec 02, 2021 0.8500 0.8500 0.8300 0.8300 51,785 +0.00(+0.00%)
Dec 01, 2021 0.8800 0.8800 0.8200 0.8300 62,043 -0.06(-6.74%)
Nov 30, 2021 0.9100 0.9000 0.9000 0.8900 44,962 -0.01(-1.11%)
Nov 29, 2021 0.9000 0.9100 0.8900 0.9000 26,225 +0.03(+3.45%)
Nov 26, 2021 0.9500 0.9500 0.8500 0.8700 86,579 -0.13(-13.00%)
Nov 25, 2021 0.9900 1.000 0.9700 1.000 6,583 +0.05(+5.26%)
Nov 24, 2021 0.9800 0.9900 0.9200 0.9500 19,452 +0.00(+0.00%)
Nov 23, 2021 0.9600 1.000 0.9200 0.9500 38,277 -0.04(-4.04%)
Nov 22, 2021 1.030 1.030 0.9600 0.9900 64,990 -0.05(-4.81%)
Nov 19, 2021 1.060 1.070 1.000 1.040 73,659 -0.03(-2.80%)
Nov 18, 2021 1.150 1.090 1.070 1.070 91,608 -0.07(-6.14%)
Nov 17, 2021 1.130 1.170 1.110 1.140 111,930 +0.00(+0.00%)
Nov 16, 2021 1.160 1.160 1.120 1.140 29,200 -0.03(-2.56%)
Nov 15, 2021 1.120 1.200 1.120 1.170 4,983 +0.02(+1.74%)
Nov 12, 2021 1.160 1.180 1.090 1.150 54,768 -0.01(-0.86%)
Nov 11, 2021 1.160 1.180 1.120 1.160 177,058 +0.02(+1.75%)
Nov 10, 2021 1.050 1.140 162,536 +0.05(+4.59%)
Nov 09, 2021 1.030 1.090 1.030 1.090 49,081 +0.04(+3.81%)
Nov 08, 2021 1.090 1.090 1.030 1.050 100,136 -0.02(-1.87%)
Nov 05, 2021 1.060 1.070 1.010 1.070 62,370 +0.05(+4.90%)
Nov 04, 2021 1.030 1.080 1.000 1.020 66,941 -0.02(-1.92%)
Nov 03, 2021 1.070 1.070 1.020 1.040 29,289 -0.02(-1.89%)
Nov 02, 2021 1.080 1.080 1.050 1.060 12,100 -0.03(-2.75%)
Nov 01, 2021 1.070 1.090 1.000 1.090 115,851 +0.01(+0.93%)
Oct 29, 2021 1.120 1.120 1.070 1.080 34,560 -0.04(-3.57%)
Oct 28, 2021 1.070 1.150 1.060 1.120 54,122 +0.06(+5.66%)
Oct 27, 2021 1.110 1.100 1.050 1.060 32,991 -0.05(-4.50%)
Oct 26, 2021 1.110 1.110 79,709 +0.00(+0.00%)
Oct 25, 2021 1.120 1.150 1.070 1.110 86,549 +0.02(+1.83%)
Oct 22, 2021 1.100 1.150 1.080 1.090 50,832 -0.01(-0.91%)
Oct 21, 2021 1.090 1.160 1.050 1.100 94,242 -0.02(-1.79%)
Oct 20, 2021 1.150 1.150 1.080 1.120 39,559 -0.03(-2.61%)
Oct 19, 2021 1.140 1.300 1.090 1.150 219,806 +0.07(+6.48%)
Oct 18, 2021 1.100 1.150 1.080 1.080 131,773 +0.03(+2.86%)
Oct 15, 2021 0.9000 1.070 0.9000 1.050 170,468 +0.17(+19.32%)
Oct 14, 2021 0.8700 0.9400 0.8700 0.8800 75,002 +0.03(+3.53%)
Oct 13, 2021 0.8400 0.8600 0.8300 0.8500 96,561 +0.03(+3.66%)
Oct 12, 2021 0.8100 0.8700 0.8100 0.8200 50,150 +0.02(+2.50%)
Oct 08, 2021 0.8000 0.8000 0.8000 0 -0.01(-1.23%)
Oct 07, 2021 0.8300 0.8300 0.8000 0.8100 46,599 +0.00(+0.00%)
Oct 06, 2021 0.8500 0.8500 0.7800 0.8100 23,815 -0.01(-1.22%)
Oct 05, 2021 0.8300 0.8300 0.7700 0.8200 41,725 +0.00(+0.00%)
Oct 04, 2021 0.8200 0.8300 0.8000 0.8200 81,240 +0.01(+1.23%)
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.