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

(TSV: ETL )

1.140 +0.030 (+2.70%)
Streaming Delayed Price Updated: 9:36 AM EST, Nov 28, 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 (%)
Nov 27, 2024 1.180 1.180 1.110 1.110 114,859 -0.07(-5.93%)
Nov 26, 2024 1.100 1.250 1.100 1.180 342,361 +0.08(+7.27%)
Nov 25, 2024 1.050 1.100 1.010 1.100 98,490 +0.06(+5.77%)
Nov 22, 2024 1.000 1.050 1.000 1.040 111,671 +0.05(+5.05%)
Nov 21, 2024 0.9400 1.030 0.9400 0.9900 196,662 +0.04(+4.21%)
Nov 20, 2024 0.9700 0.9700 0.9400 0.9500 80,047 -0.01(-1.04%)
Nov 19, 2024 0.9700 0.9700 0.9300 0.9600 90,585 +0.00(+0.00%)
Nov 18, 2024 0.9600 0.9700 0.9500 0.9600 46,087 -0.01(-1.03%)
Nov 15, 2024 1.000 1.000 0.9700 0.9700 56,372 -0.06(-5.83%)
Nov 14, 2024 0.9900 1.040 0.9500 1.030 246,076 +0.03(+3.00%)
Nov 13, 2024 0.9900 1.010 0.9600 1.000 143,285 +0.01(+1.01%)
Nov 12, 2024 1.000 1.010 0.9800 0.9900 124,452 -0.02(-1.98%)
Nov 11, 2024 1.040 1.070 1.000 1.010 140,042 -0.03(-2.88%)
Nov 08, 2024 1.080 1.090 1.010 1.040 126,126 -0.04(-3.70%)
Nov 07, 2024 1.030 1.100 1.030 1.080 139,740 -0.02(-1.82%)
Nov 06, 2024 1.130 1.130 1.090 1.100 130,231 -0.02(-1.79%)
Nov 05, 2024 1.140 1.140 1.110 1.120 59,528 -0.01(-0.88%)
Nov 04, 2024 1.130 1.140 1.090 1.130 63,432 -0.01(-0.88%)
Nov 01, 2024 1.160 1.170 1.130 1.140 58,656 -0.01(-0.87%)
Oct 31, 2024 1.190 1.190 1.140 1.150 169,930 -0.03(-2.54%)
Oct 30, 2024 1.210 1.210 1.150 1.180 78,741 -0.03(-2.48%)
Oct 29, 2024 1.190 1.220 1.160 1.210 186,062 +0.02(+1.68%)
Oct 28, 2024 1.220 1.220 1.180 1.190 73,742 +0.00(+0.00%)
Oct 25, 2024 1.190 1.230 1.150 1.190 258,744 +0.03(+2.59%)
Oct 24, 2024 1.170 1.180 1.160 1.160 35,410 -0.01(-0.85%)
Oct 23, 2024 1.180 1.180 1.150 1.170 169,047 +0.00(+0.00%)
Oct 22, 2024 1.190 1.200 1.170 1.170 183,213 -0.03(-2.50%)
Oct 21, 2024 1.230 1.230 1.180 1.200 62,985 -0.02(-1.64%)
Oct 18, 2024 1.220 1.250 1.200 1.220 77,654 -0.01(-0.81%)
Oct 17, 2024 1.200 1.250 1.190 1.230 101,801 +0.06(+5.13%)
Oct 16, 2024 1.170 1.190 1.170 1.170 34,667 -0.01(-0.85%)
Oct 15, 2024 1.190 1.190 1.150 1.180 84,085 +0.00(+0.00%)
Oct 11, 2024 1.180 0 -0.01(-0.84%)
Oct 10, 2024 1.180 1.190 1.170 1.190 39,225 +0.02(+1.71%)
Oct 09, 2024 1.190 1.200 1.150 1.170 90,961 -0.02(-1.68%)
Oct 08, 2024 1.180 1.230 1.170 1.190 102,553 -0.01(-0.83%)
Oct 07, 2024 1.230 1.230 1.170 1.200 92,526 -0.04(-3.23%)
Oct 04, 2024 1.220 1.270 1.210 1.240 68,240 +0.05(+4.20%)
Oct 03, 2024 1.200 1.220 1.190 1.190 87,652 -0.02(-1.65%)
Oct 02, 2024 1.200 1.280 1.190 1.210 218,826 +0.04(+3.42%)
Oct 01, 2024 1.140 1.190 1.140 1.170 116,138 +0.04(+3.54%)
Sep 30, 2024 1.200 1.210 1.130 1.130 103,671 -0.06(-5.04%)
Sep 27, 2024 1.170 1.240 1.170 1.190 131,938 +0.01(+0.85%)
Sep 26, 2024 1.210 1.210 1.170 1.180 88,811 +0.01(+0.85%)
Sep 25, 2024 1.200 1.200 1.160 1.170 65,702 -0.02(-1.68%)
Sep 24, 2024 1.260 1.270 1.190 1.190 78,148 -0.05(-4.03%)
Sep 23, 2024 1.200 1.240 1.180 1.240 41,849 +0.05(+4.20%)
Sep 20, 2024 1.240 1.240 1.170 1.190 79,505 -0.02(-1.65%)
Sep 19, 2024 1.230 1.230 1.180 1.210 64,678 +0.01(+0.83%)
Sep 18, 2024 1.150 1.210 1.150 1.200 39,463 +0.05(+4.35%)
Sep 17, 2024 1.190 1.190 1.120 1.150 112,901 -0.04(-3.36%)
Sep 16, 2024 1.230 1.250 1.170 1.190 82,707 -0.04(-3.25%)
Sep 13, 2024 1.280 1.290 1.210 1.230 38,507 -0.04(-3.15%)
Sep 12, 2024 1.250 1.340 1.240 1.270 59,008 +0.04(+3.25%)
Sep 11, 2024 1.140 1.300 1.100 1.230 128,781 +0.10(+8.85%)
Sep 10, 2024 1.130 1.140 1.080 1.130 86,389 -0.01(-0.88%)
Sep 09, 2024 1.230 1.250 1.130 1.140 140,583 -0.11(-8.80%)
Sep 06, 2024 1.270 1.270 1.220 1.250 98,720 -0.03(-2.34%)
Sep 05, 2024 1.350 1.350 1.270 1.280 30,383 -0.05(-3.76%)
Sep 04, 2024 1.300 1.360 1.270 1.330 79,293 +0.04(+3.10%)
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.