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: 3:29 PM EDT, May 16, 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 (%)
May 16, 2024 0.1350 0.1400 0.1300 0.1400 153,650 +0.01(+3.70%)
May 15, 2024 0.1400 0.1400 0.1350 0.1350 65,168 -0.01(-3.57%)
May 14, 2024 0.1400 0.1400 0.1300 0.1400 103,938 +0.00(+0.00%)
May 13, 2024 0.1350 0.1400 0.1300 0.1400 65,009 +0.01(+7.69%)
May 10, 2024 0.1300 0.1400 0.1300 0.1300 50,609 -0.01(-3.70%)
May 09, 2024 0.1400 0.1400 0.1250 0.1350 538,483 +0.00(+0.00%)
May 08, 2024 0.1300 0.1350 0.1300 0.1350 42,221 +0.00(+0.00%)
May 07, 2024 0.1350 0.1350 0.1350 0.1350 25,110 +0.00(+0.00%)
May 06, 2024 0.1400 0.1400 0.1300 0.1350 123,301 -0.01(-3.57%)
May 03, 2024 0.1400 0.1400 0.1400 0.1400 113,000 +0.01(+3.70%)
May 02, 2024 0.1350 0.1400 0.1350 0.1350 61,000 +0.00(+0.00%)
May 01, 2024 0.1300 0.1350 0.1300 0.1350 95,500 +0.01(+3.85%)
Apr 30, 2024 0.1300 0.1300 0.1200 0.1300 137,317 +0.01(+4.00%)
Apr 29, 2024 0.1300 0.1300 0.1200 0.1250 82,500 -0.01(-3.85%)
Apr 26, 2024 0.1300 0.1350 0.1200 0.1300 103,714 +0.01(+8.33%)
Apr 25, 2024 0.1200 0.1250 0.1200 0.1200 29,111 +0.00(+4.35%)
Apr 24, 2024 0.1250 0.1250 0.1150 0.1150 40,447 -0.00(-4.17%)
Apr 23, 2024 0.1250 0.1250 0.1150 0.1200 109,492 -0.01(-4.00%)
Apr 22, 2024 0.1400 0.1400 0.1250 0.1250 58,813 -0.02(-10.71%)
Apr 19, 2024 0.1300 0.1400 0.1250 0.1400 62,330 +0.02(+12.00%)
Apr 18, 2024 0.1300 0.1300 0.1250 0.1250 146,516 -0.01(-3.85%)
Apr 17, 2024 0.1300 0.1400 0.1300 0.1300 19,078 +0.00(+0.00%)
Apr 16, 2024 0.1400 0.1400 0.1300 0.1300 32,251 -0.01(-7.14%)
Apr 15, 2024 0.1700 0.1700 0.1350 0.1400 117,083 -0.02(-12.50%)
Apr 12, 2024 0.1600 0.1700 0.1550 0.1600 177,000 +0.01(+6.67%)
Apr 11, 2024 0.1700 0.1700 0.1450 0.1500 263,719 -0.03(-16.67%)
Apr 10, 2024 0.1600 0.1800 0.1500 0.1800 305,798 +0.01(+2.86%)
Apr 09, 2024 0.1700 0.1900 0.1600 0.1750 514,767 +0.01(+9.37%)
Apr 08, 2024 0.1500 0.1800 0.1500 0.1600 241,560 +0.02(+14.29%)
Apr 05, 2024 0.1500 0.1600 0.1300 0.1400 205,671 -0.00(-3.45%)
Apr 04, 2024 0.1250 0.1500 0.1200 0.1450 658,899 +0.02(+16.00%)
Apr 03, 2024 0.1000 0.1350 0.1000 0.1250 614,810 +0.02(+25.00%)
Apr 02, 2024 0.0900 0.1000 0.0850 0.1000 480,795 +0.01(+11.11%)
Apr 01, 2024 0.0800 0.0900 0.0800 0.0900 72,457 +0.01(+12.50%)
Mar 28, 2024 0.0800 0 +0.00(+0.00%)
Mar 27, 2024 0.0800 0.0800 0.0800 0.0800 8,157 +0.00(+0.00%)
Mar 26, 2024 0.0750 0.0800 0.0700 0.0800 53,339 +0.01(+6.67%)
Mar 25, 2024 0.0850 0.0850 0.0750 0.0750 34,563 -0.01(-6.25%)
Mar 22, 2024 0.0800 0.0800 0.0800 0.0800 114,510 -0.01(-5.88%)
Mar 21, 2024 0.0800 0.0850 0.0800 0.0850 103,000 +0.01(+6.25%)
Mar 20, 2024 0.0800 0.0800 0.0750 0.0800 72,000 +0.00(+0.00%)
Mar 19, 2024 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Mar 18, 2024 0.0800 0.0800 0.0800 0.0800 7,150 +0.00(+0.00%)
Mar 15, 2024 0.0800 0.0800 0.0800 0.0800 78,120 +0.00(+0.00%)
Mar 14, 2024 0.0900 0.0900 0.0800 0.0800 24,238 -0.01(-5.88%)
Mar 13, 2024 0.0850 0.0850 0.0850 0.0850 21,700 +0.00(+0.00%)
Mar 12, 2024 0.0850 0.0850 0.0850 0.0850 42,000 +0.01(+6.25%)
Mar 11, 2024 0.0750 0.0850 0.0750 0.0800 53,100 +0.00(+0.00%)
Mar 08, 2024 0.0850 0.0850 0.0800 0.0800 80,016 +0.00(+0.00%)
Mar 07, 2024 0.0850 0.0850 0.0800 0.0800 54,700 +0.00(+0.00%)
Mar 06, 2024 0.0800 0.0850 0.0800 0.0800 219,677 +0.00(+0.00%)
Mar 05, 2024 0.0800 0.0800 0.0800 0.0800 27,892 +0.01(+6.67%)
Mar 04, 2024 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+0.00%)
Mar 01, 2024 0.0800 0.0800 0.0700 0.0750 154,000 +0.00(+7.14%)
Feb 29, 2024 0.0700 0.0700 0.0700 0.0700 10,340 +0.00(+0.00%)
Feb 28, 2024 0.0700 0.0700 0.0700 0.0700 32,020 +0.00(+0.00%)
Feb 27, 2024 0.0700 0.0700 0.0650 0.0700 36,449 +0.00(+0.00%)
Feb 26, 2024 0.0700 0.0700 0.0700 0.0700 11,086 +0.00(+0.00%)
Feb 23, 2024 0.0750 0.0750 0.0650 0.0700 212,703 -0.00(-6.67%)
Feb 22, 2024 0.0750 0.0750 0.0750 0.0750 75,000 -0.01(-6.25%)
Feb 21, 2024 0.0800 0.0800 0.0800 0.0800 182,859 -0.00(-3.61%)
Feb 20, 2024 0.0800 0.0830 0.0800 0.0830 147,156 +0.00(+3.75%)
Feb 16, 2024 0.0800 0 -0.01(-11.11%)
Feb 15, 2024 0.0850 0.0900 0.0850 0.0900 64,400 +0.01(+12.50%)
Feb 14, 2024 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-11.11%)
Feb 13, 2024 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+5.88%)
Feb 12, 2024 0.0800 0.0900 0.0800 0.0850 20,200 +0.00(+0.00%)
Feb 09, 2024 0.0800 0.0850 0.0800 0.0850 10,640 +0.00(+0.00%)
Feb 08, 2024 0.0900 0.0900 0.0850 0.0850 12,100 -0.00(-5.56%)
Feb 07, 2024 0.0850 0.0900 0.0850 0.0900 62,300 +0.00(+0.00%)
Feb 06, 2024 0.0850 0.0900 0.0850 0.0900 60,000 +0.00(+0.00%)
Feb 05, 2024 0.0900 0.0900 0.0850 0.0900 30,300 +0.00(+5.88%)
Feb 02, 2024 0.0900 0.0900 0.0850 0.0850 151,554 -0.00(-5.56%)
Feb 01, 2024 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
Jan 31, 2024 0.0900 0.0900 0.0900 0.0900 68,000 -0.01(-5.26%)
Jan 29, 2024 0.0950 0 +0.00(+0.00%)
Jan 26, 2024 0.0950 0.0950 0.0900 0.0950 121,000 +0.01(+5.56%)
Jan 25, 2024 0.0900 0.0900 0.0900 0.0900 141,800 +0.00(+0.00%)
Jan 24, 2024 0.0950 0.0950 0.0900 0.0900 28,000 -0.01(-5.26%)
Jan 23, 2024 0.0950 0.0950 0.0950 0.0950 15,637 -0.01(-5.00%)
Jan 22, 2024 0.0900 0.1000 0.0900 0.1000 53,862 +0.01(+5.26%)
Jan 19, 2024 0.0900 0.0950 0.0900 0.0950 80,000 +0.00(+0.00%)
Jan 18, 2024 0.1000 0.1000 0.0950 0.0950 10,000 +0.00(+0.00%)
Jan 17, 2024 0.0950 0.0950 0.0950 0.0950 9,110 +0.00(+0.00%)
Jan 16, 2024 0.0950 0.1050 0.0900 0.0950 77,223 -0.01(-5.00%)
Jan 15, 2024 0.1150 0.1150 0.1000 0.1000 16,900 +0.00(+0.00%)
Jan 12, 2024 0.0900 0.1050 0.0850 0.1000 193,056 +0.01(+11.11%)
Jan 11, 2024 0.0950 0.0950 0.0900 0.0900 47,361 +0.00(+0.00%)
Jan 10, 2024 0.0900 0.0900 0.0900 0.0900 21,150 -0.01(-5.26%)
Jan 09, 2024 0.1000 0.1000 0.0950 0.0950 197,000 +0.00(+0.00%)
Jan 08, 2024 0.0950 0.0950 0.0950 0.0950 4,330 -0.01(-5.00%)
Jan 05, 2024 0.0900 0.1000 0.0900 0.1000 119,216 +0.00(+0.00%)
Jan 04, 2024 0.1000 0.1000 0.1000 0.1000 38,395 +0.00(+0.00%)
Jan 03, 2024 0.0900 0.1000 0.0900 0.1000 21,100 +0.01(+5.26%)
Jan 02, 2024 0.0950 0.1000 0.0950 0.0950 96,175 +0.00(+0.00%)
Dec 29, 2023 0.0950 0 +0.00(+0.00%)
Dec 28, 2023 0.1000 0.1000 0.0950 0.0950 220,700 -0.01(-5.00%)
Dec 27, 2023 0.1000 0.1050 0.1000 0.1000 216,032 +0.00(+0.00%)
Dec 22, 2023 0.1000 0 +0.01(+5.26%)
Dec 21, 2023 0.0950 0.1000 0.0950 0.0950 72,600 -0.01(-5.00%)
Dec 20, 2023 0.1050 0.1050 0.1000 0.1000 37,509 +0.00(+0.00%)
Dec 19, 2023 0.0900 0.1000 0.0900 0.1000 71,000 +0.01(+11.11%)
Dec 18, 2023 0.0900 0.1000 0.0900 0.0900 91,351 +0.00(+0.00%)
Dec 15, 2023 0.0950 0.0950 0.0900 0.0900 61,000 +0.00(+0.00%)
Dec 14, 2023 0.0900 0.0900 0.0800 0.0900 238,150 -0.01(-5.26%)
Dec 13, 2023 0.0950 0.0950 0.0900 0.0950 66,800 +0.00(+0.00%)
Dec 12, 2023 0.0900 0.0950 0.0900 0.0950 38,586 +0.01(+5.56%)
Dec 11, 2023 0.0750 0.0900 0.0750 0.0900 1,408,301 -0.01(-5.26%)
Dec 08, 2023 0.1050 0.1050 0.0950 0.0950 82,847 -0.01(-9.52%)
Dec 07, 2023 0.1200 0.1200 0.1050 0.1050 61,800 -0.01(-8.70%)
Dec 06, 2023 0.1150 0.1150 0.1150 0.1150 26,170 +0.01(+9.52%)
Dec 05, 2023 0.1200 0.1200 0.1050 0.1050 54,020 -0.01(-12.50%)
Dec 04, 2023 0.1150 0.1200 0.1050 0.1200 691,613 +0.01(+9.09%)
Dec 01, 2023 0.1200 0.1200 0.1100 0.1100 97,654 -0.01(-4.35%)
Nov 30, 2023 0.1150 0.1200 0.1130 0.1150 50,930 +0.00(+0.00%)
Nov 29, 2023 0.1200 0.1200 0.1100 0.1150 87,400 +0.00(+0.00%)
Nov 28, 2023 0.1100 0.1180 0.1000 0.1150 140,000 +0.01(+9.52%)
Nov 27, 2023 0.1000 0.1150 0.0950 0.1050 507,878 +0.00(+5.00%)
Nov 24, 2023 0.1000 0.1000 0.1000 0.1000 61,899 +0.00(+0.00%)
Nov 23, 2023 0.1000 0.1000 0.1000 0.1000 95,000 +0.00(+0.00%)
Nov 22, 2023 0.0950 0.1000 0.0950 0.1000 70,600 +0.01(+5.26%)
Nov 21, 2023 0.1000 0.1000 0.0900 0.0950 51,400 -0.01(-5.00%)
Nov 20, 2023 0.1000 0.1000 0.0900 0.1000 118,721 +0.01(+5.26%)
Nov 17, 2023 0.0900 0.0950 0.0900 0.0950 71,473 +0.01(+5.56%)
Nov 16, 2023 0.1000 0.1000 0.0900 0.0900 83,400 -0.01(-5.26%)
Nov 15, 2023 0.1000 0.1000 0.0900 0.0950 36,285 -0.01(-5.00%)
Nov 14, 2023 0.0950 0.1000 0.0900 0.1000 85,050 +0.00(+0.00%)
Nov 13, 2023 0.1000 0.1000 0.1000 0.1000 12,435 +0.00(+0.00%)
Nov 10, 2023 0.0950 0.1000 0.0900 0.1000 27,679 +0.00(+0.00%)
Nov 09, 2023 0.0950 0.1050 0.1000 0.1000 72,525 +0.00(+0.00%)
Nov 08, 2023 0.0950 0.1000 0.0950 0.1000 53,270 +0.00(+0.00%)
Nov 06, 2023 0.0950 0.1000 600 +0.01(+5.26%)
Nov 03, 2023 0.1000 0.1000 0.0950 0.0950 82,995 -0.01(-9.52%)
Nov 02, 2023 0.0950 0.1050 0.0950 0.1050 62,742 +0.01(+10.53%)
Nov 01, 2023 0.1000 0.1000 0.0900 0.0950 41,751 -0.01(-5.00%)
Oct 31, 2023 0.1050 0.1100 0.1000 0.1000 96,550 -0.00(-4.76%)
Oct 30, 2023 0.1100 0.1100 0.1000 0.1050 171,007 -0.01(-4.55%)
Oct 27, 2023 0.1150 0.1200 0.1050 0.1100 634,502 -0.02(-15.38%)
Oct 26, 2023 0.1300 0.1350 0.1250 0.1300 75,450 -0.01(-3.70%)
Oct 25, 2023 0.1450 0.1450 0.1350 0.1350 25,260 -0.01(-3.57%)
Oct 24, 2023 0.1450 0.1450 0.1350 0.1400 103,872 +0.00(+0.00%)
Oct 23, 2023 0.1450 0.1500 0.1400 0.1400 191,210 -0.00(-3.45%)
Oct 20, 2023 0.1300 0.1500 0.1300 0.1450 71,537 +0.02(+16.00%)
Oct 19, 2023 0.1450 0.1450 0.1250 0.1250 16,152 -0.02(-10.71%)
Oct 18, 2023 0.1250 0.1400 0.1250 0.1400 28,000 +0.01(+7.69%)
Oct 17, 2023 0.1300 0.1350 0.1250 0.1300 64,689 -0.01(-3.70%)
Oct 16, 2023 0.1500 0.1500 0.1350 0.1350 160,866 +0.01(+3.85%)
Oct 13, 2023 0.1450 0.1450 0.1300 0.1300 82,875 -0.01(-7.14%)
Oct 12, 2023 0.1400 0.1400 0.1400 0.1400 17,000 +0.01(+7.69%)
Oct 11, 2023 0.1350 0.1400 0.1300 0.1300 121,148 -0.02(-13.33%)
Oct 10, 2023 0.1500 0.1500 0.1450 0.1500 84,000 +0.00(+0.00%)
Oct 06, 2023 0.1500 0 +0.00(+0.00%)
Oct 05, 2023 0.1300 0.1500 0.1300 0.1500 70,423 +0.03(+25.00%)
Oct 04, 2023 0.1350 0.1450 0.1200 0.1200 54,173 -0.01(-7.69%)
Oct 03, 2023 0.1450 0.1450 0.1300 0.1300 213,151 -0.01(-10.34%)
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.