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

(TSV: ETL )

1.800 +0.080 (+4.65%)
Streaming Delayed Price Updated: 2:41 PM EDT, Apr 19, 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 (%)
Apr 18, 2024 1.780 1.780 1.690 1.720 95,376 -0.02(-1.15%)
Apr 17, 2024 1.850 1.870 1.740 1.740 114,790 -0.07(-3.87%)
Apr 16, 2024 1.930 1.930 1.800 1.810 229,508 -0.14(-7.18%)
Apr 15, 2024 1.890 2.050 1.870 1.950 441,184 +0.05(+2.63%)
Apr 12, 2024 1.840 1.920 1.840 1.900 183,625 +0.08(+4.40%)
Apr 11, 2024 1.850 1.850 1.740 1.820 131,008 -0.01(-0.55%)
Apr 10, 2024 1.750 1.830 1.700 1.830 154,743 +0.08(+4.57%)
Apr 09, 2024 1.710 1.770 1.710 1.750 111,509 +0.04(+2.34%)
Apr 08, 2024 1.680 1.730 1.680 1.710 54,551 +0.03(+1.79%)
Apr 05, 2024 1.640 1.720 1.620 1.680 118,930 +0.02(+1.20%)
Apr 04, 2024 1.840 1.850 1.620 1.660 388,911 -0.12(-6.74%)
Apr 03, 2024 1.560 1.780 1.540 1.780 206,267 +0.19(+11.95%)
Apr 02, 2024 1.490 1.660 1.470 1.590 284,718 +0.12(+8.16%)
Apr 01, 2024 1.510 1.510 1.460 1.470 79,004 +0.00(+0.00%)
Mar 28, 2024 1.470 0 -0.01(-0.68%)
Mar 27, 2024 1.500 1.510 1.450 1.480 288,360 -0.03(-1.99%)
Mar 26, 2024 1.550 1.550 1.510 1.510 92,081 -0.04(-2.58%)
Mar 25, 2024 1.580 1.590 1.500 1.550 166,231 -0.02(-1.27%)
Mar 22, 2024 1.550 1.570 1.540 1.570 57,367 +0.00(+0.00%)
Mar 21, 2024 1.560 1.570 1.530 1.570 73,650 +0.01(+0.64%)
Mar 20, 2024 1.560 1.570 1.530 1.560 90,681 +0.00(+0.00%)
Mar 19, 2024 1.610 1.610 1.540 1.560 107,696 -0.04(-2.50%)
Mar 18, 2024 1.620 1.620 1.580 1.600 77,332 -0.02(-1.23%)
Mar 15, 2024 1.600 1.620 1.590 1.620 46,752 +0.03(+1.89%)
Mar 14, 2024 1.600 1.610 1.570 1.590 68,431 -0.01(-0.63%)
Mar 13, 2024 1.550 1.620 1.550 1.600 69,163 +0.05(+3.23%)
Mar 12, 2024 1.550 1.550 1.530 1.550 88,462 -0.01(-0.64%)
Mar 11, 2024 1.600 1.600 1.500 1.560 207,356 -0.02(-1.27%)
Mar 08, 2024 1.640 1.640 1.550 1.580 104,587 -0.04(-2.47%)
Mar 07, 2024 1.660 1.660 1.600 1.620 104,647 -0.05(-2.99%)
Mar 06, 2024 1.700 1.700 1.640 1.670 74,209 +0.01(+0.60%)
Mar 05, 2024 1.680 1.690 1.630 1.660 89,232 -0.04(-2.35%)
Mar 04, 2024 1.820 1.820 1.690 1.700 142,058 -0.09(-5.03%)
Mar 01, 2024 1.710 1.830 1.700 1.790 170,709 +0.10(+5.92%)
Feb 29, 2024 1.650 1.710 1.640 1.690 147,231 +0.05(+3.05%)
Feb 28, 2024 1.660 1.665 1.610 1.640 73,667 -0.04(-2.38%)
Feb 27, 2024 1.720 1.730 1.630 1.680 109,435 -0.03(-1.75%)
Feb 26, 2024 1.790 1.790 1.710 1.710 74,498 -0.07(-3.93%)
Feb 23, 2024 1.810 1.810 1.740 1.780 52,727 +0.00(+0.00%)
Feb 22, 2024 1.730 1.830 1.720 1.780 153,193 +0.07(+4.09%)
Feb 21, 2024 1.790 1.790 1.710 1.710 92,793 -0.09(-5.00%)
Feb 20, 2024 1.830 1.920 1.770 1.800 181,704 +0.03(+1.69%)
Feb 16, 2024 1.770 0 +0.15(+9.26%)
Feb 15, 2024 1.570 1.670 1.570 1.620 228,287 -0.02(-1.22%)
Feb 14, 2024 1.670 1.670 1.610 1.640 71,140 +0.00(+0.00%)
Feb 13, 2024 1.620 1.650 1.560 1.640 94,162 +0.04(+2.50%)
Feb 12, 2024 1.530 1.640 1.530 1.600 144,659 +0.06(+3.90%)
Feb 09, 2024 1.570 1.570 1.530 1.540 76,208 -0.01(-0.65%)
Feb 08, 2024 1.590 1.600 1.520 1.550 215,231 -0.04(-2.52%)
Feb 07, 2024 1.710 1.710 1.580 1.590 231,474 -0.12(-7.02%)
Feb 06, 2024 1.610 1.730 1.570 1.710 324,104 +0.12(+7.55%)
Feb 05, 2024 1.880 1.880 1.550 1.590 574,722 -0.27(-14.52%)
Feb 02, 2024 1.870 1.910 1.850 1.860 96,417 -0.04(-2.11%)
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.