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

(TSV: TIE )

0.3400 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Sep 30, 2022 0.3350 0.3350 0.3200 0.3200 133,700 -0.02(-4.48%)
Sep 29, 2022 0.3400 0.3400 0.3300 0.3350 70,500 -0.01(-1.47%)
Sep 28, 2022 0.3550 0.3550 0.3350 0.3400 110,000 -0.01(-4.23%)
Sep 27, 2022 0.3750 0.3750 0.3550 0.3550 11,000 -0.03(-7.79%)
Sep 26, 2022 0.3700 0.4000 0.3500 0.3850 45,161 +0.01(+1.32%)
Sep 23, 2022 0.4550 0.4550 0.3800 0.3800 31,765 -0.09(-20.00%)
Sep 22, 2022 0.3750 0.4750 0.3750 0.4750 153,680 +0.11(+30.14%)
Sep 21, 2022 0.3800 0.3800 0.3650 0.3650 37,500 -0.02(-5.19%)
Sep 20, 2022 0.3850 0.3850 0.3850 0.3850 1,000 +0.02(+4.05%)
Sep 19, 2022 0.3700 0.4000 0.3650 0.3700 83,100 +0.03(+8.82%)
Sep 16, 2022 0.3350 0.3400 0.3350 0.3400 9,000 +0.01(+1.49%)
Sep 15, 2022 0.3500 0.3500 0.3350 0.3350 50,700 -0.01(-4.29%)
Sep 14, 2022 0.3500 0.3550 0.3500 0.3500 22,500 +0.00(+0.00%)
Sep 13, 2022 0.3500 0.3500 0.3500 0.3500 30,000 -0.01(-1.41%)
Sep 12, 2022 0.3550 0.3550 0.3550 0.3550 1,099 +0.01(+1.43%)
Sep 09, 2022 0.3500 0.3500 0.3500 0.3500 1,735 -0.02(-5.41%)
Sep 07, 2022 0.3700 0 -0.02(-3.90%)
Sep 06, 2022 0.3850 0.4000 0.3850 0.3850 32,092 +0.03(+6.94%)
Sep 02, 2022 0.3600 0 +0.05(+16.13%)
Sep 01, 2022 0.3100 0.3100 0.3100 0.3100 15,500 -0.07(-17.33%)
Aug 31, 2022 0.3750 0.3750 0.3750 0.3750 8,000 +0.03(+10.29%)
Aug 26, 2022 0.3400 0 +0.01(+1.49%)
Aug 25, 2022 0.3350 0.3350 0.3350 0.3350 3,800 +0.00(+0.00%)
Aug 23, 2022 0.3350 0 +0.01(+1.52%)
Aug 16, 2022 0.3300 0 +0.04(+13.79%)
Aug 11, 2022 0.2900 0 -0.03(-7.94%)
Aug 09, 2022 0.3150 0 +0.01(+3.28%)
Aug 08, 2022 0.3050 0.3050 0.3050 0.3050 500 -0.01(-3.17%)
Aug 02, 2022 0.3150 200 -0.09(-21.25%)
Jul 26, 2022 0.4000 0 +0.11(+37.93%)
Jul 22, 2022 0.2900 0 +0.01(+1.75%)
Jul 21, 2022 0.2850 0.2850 0.2850 0.2850 2,135 -0.01(-1.72%)
Jul 19, 2022 0.2900 0 -0.01(-3.33%)
Jul 18, 2022 0.3000 0.3000 0.3000 0.3000 712 +0.02(+7.14%)
Jul 15, 2022 0.3100 0.3100 0.2700 0.2800 13,282 -0.03(-9.68%)
Jul 13, 2022 0.3100 0 +0.00(+0.00%)
Jul 12, 2022 0.3100 0.3100 0.3100 0.3100 25,000 +0.00(+0.00%)
Jul 08, 2022 0.3100 0 -0.01(-1.59%)
Jul 07, 2022 0.3150 0.3150 0.3150 0.3150 500 +0.00(+0.00%)
Jul 05, 2022 0.3150 0 +0.01(+1.61%)
Jul 04, 2022 0.3150 0.3150 0.3100 0.3100 6,000 -0.03(-10.14%)
Jun 30, 2022 0.3450 0 -0.02(-4.17%)
Jun 29, 2022 0.3150 0.3600 0.3150 0.3600 33,350 +0.05(+16.13%)
Jun 28, 2022 0.3100 0.3100 0.3100 0.3100 15,000 +0.01(+1.64%)
Jun 27, 2022 0.3050 0.3050 0.3050 0.3050 25,510 -0.01(-1.61%)
Jun 23, 2022 0.3100 0 -0.01(-1.59%)
Jun 22, 2022 0.3150 0.3150 0.3150 0.3150 5,000 +0.02(+5.00%)
Jun 20, 2022 0.3000 0 +0.01(+1.69%)
Jun 17, 2022 0.2950 0.2950 0.2950 0.2950 50,000 +0.00(+0.00%)
Jun 16, 2022 0.2950 0.2950 0.2950 0.2950 1,010 +0.00(+0.00%)
Jun 15, 2022 0.2950 0.2950 0.2950 0.2950 1,500 +0.00(+0.00%)
Jun 14, 2022 0.2950 0.2950 0.2950 0.2950 10,000 -0.01(-1.67%)
Jun 13, 2022 0.3000 0.3000 0.3000 0.3000 5,000 -0.01(-3.23%)
Jun 10, 2022 0.3050 0.3100 0.3050 0.3100 5,000 -0.01(-3.13%)
Jun 08, 2022 0.3200 200 +0.01(+3.23%)
Jun 07, 2022 0.3100 0.3100 0.3100 0.3100 1,500 +0.01(+3.33%)
Jun 06, 2022 0.3050 0.3100 0.3000 0.3000 23,065 -0.02(-4.76%)
Jun 03, 2022 0.3100 0.3150 0.3100 0.3150 11,450 +0.01(+3.28%)
May 31, 2022 0.3050 1,020 -0.01(-1.61%)
May 26, 2022 0.3100 0 +0.01(+1.64%)
May 25, 2022 0.3000 0.3050 0.3000 0.3050 8,000 +0.02(+5.17%)
May 20, 2022 0.2900 0 +0.01(+3.57%)
May 19, 2022 0.3000 0.3000 0.2800 0.2800 107,500 -0.02(-8.20%)
May 18, 2022 0.3050 0.3100 0.3050 0.3050 22,000 -0.01(-1.61%)
May 16, 2022 0.3100 0 +0.00(+0.00%)
May 13, 2022 0.3100 0.3100 0.3100 0.3100 2,500 +0.01(+1.64%)
May 12, 2022 0.3200 0.3200 0.3000 0.3050 83,155 +0.01(+1.67%)
May 11, 2022 0.3000 0.3000 0.3000 0.3000 8,500 +0.00(+0.00%)
May 10, 2022 0.3150 0.3150 0.3000 0.3000 17,500 -0.01(-3.23%)
May 09, 2022 0.3150 0.3150 0.3100 0.3100 21,500 +0.01(+3.33%)
May 06, 2022 0.3000 0.3000 0.3000 0.3000 7,500 +0.00(+0.00%)
May 05, 2022 0.3050 0.3050 0.3000 0.3000 12,300 -0.01(-1.64%)
Apr 28, 2022 0.3050 0 +0.00(+0.00%)
Apr 27, 2022 0.3050 0.3050 0.3050 0.3050 2,000 +0.00(+0.00%)
Apr 26, 2022 0.3050 0.3050 0.3050 0.3050 1,500 -0.02(-4.69%)
Apr 25, 2022 0.3200 0.3200 0.3200 0.3200 5,045 +0.00(+0.00%)
Apr 22, 2022 0.3250 0.3250 0.3200 0.3200 219,500 -0.01(-3.03%)
Apr 20, 2022 0.3300 0 -0.03(-9.59%)
Apr 19, 2022 0.3400 0.3650 0.3400 0.3650 33,995 +0.04(+12.31%)
Apr 14, 2022 0.3250 150 -0.01(-2.99%)
Apr 13, 2022 0.3200 0.3350 0.3200 0.3350 27,000 +0.02(+4.69%)
Apr 12, 2022 0.3200 0.3200 0.3200 0.3200 23,690 +0.00(+0.00%)
Apr 11, 2022 0.3200 0.3300 0.3200 0.3200 87,000 -0.02(-4.48%)
Apr 08, 2022 0.3100 0.3350 0.3100 0.3350 6,600 +0.02(+4.69%)
Apr 07, 2022 0.3200 0.3200 0.2850 0.3200 100,600 -0.01(-3.03%)
Apr 06, 2022 0.3050 0.3350 0.3050 0.3300 213,380 +0.01(+1.54%)
Apr 05, 2022 0.3250 0.3250 0.3250 0.3250 44,001 +0.00(+0.00%)
Apr 04, 2022 0.2900 0.3250 0.2900 0.3250 56,950 +0.04(+12.07%)
Apr 01, 2022 0.2950 0.2950 0.2900 0.2900 6,500 -0.01(-1.69%)
Mar 31, 2022 0.2950 0.2950 0.2950 0.2950 10,750 -0.02(-4.84%)
Mar 28, 2022 0.3100 0 +0.03(+10.71%)
Mar 25, 2022 0.2750 0.2800 0.2750 0.2800 25,500 +0.00(+0.00%)
Mar 24, 2022 0.2800 0.2800 0.2750 0.2800 31,000 +0.00(+0.00%)
Mar 23, 2022 0.2800 0.2800 0.2800 0.2800 40,000 +0.01(+1.82%)
Mar 22, 2022 0.2800 0.2800 0.2750 0.2750 17,720 -0.01(-1.79%)
Mar 21, 2022 0.2800 0.2800 0.2800 0.2800 15,800 +0.00(+0.00%)
Mar 18, 2022 0.2750 0.2800 0.2750 0.2800 93,220 +0.02(+7.69%)
Mar 17, 2022 0.2800 0.2800 0.2600 0.2600 31,550 -0.02(-7.14%)
Mar 15, 2022 0.2800 0 -0.01(-3.45%)
Mar 14, 2022 0.2850 0.2900 0.2850 0.2900 20,000 +0.01(+3.57%)
Mar 11, 2022 0.2800 0.2850 0.2800 0.2800 283,500 -0.02(-6.67%)
Mar 10, 2022 0.2950 0.3000 0.2950 0.3000 10,500 -0.01(-1.64%)
Mar 07, 2022 0.3050 250 +0.01(+1.67%)
Mar 03, 2022 0.3000 0 +0.02(+7.14%)
Mar 02, 2022 0.2800 0.2800 0.2800 0.2800 42,500 -0.01(-3.45%)
Mar 01, 2022 0.3050 0.3100 0.2900 0.2900 81,000 -0.02(-6.45%)
Feb 28, 2022 0.3100 0.3100 0.3100 0.3100 10,000 -0.01(-1.59%)
Feb 25, 2022 0.3100 0.3150 0.3100 0.3150 165,650 +0.01(+1.61%)
Feb 24, 2022 0.3100 0.3100 0.3100 0.3100 5,000 -0.01(-1.59%)
Feb 23, 2022 0.3350 0.3400 0.3150 0.3150 92,770 -0.04(-11.27%)
Feb 17, 2022 0.3550 15 +0.04(+12.70%)
Feb 16, 2022 0.3450 0.3450 0.2850 0.3150 452,600 -0.03(-8.70%)
Feb 15, 2022 0.3350 0.3550 0.3350 0.3450 76,500 -0.01(-1.43%)
Feb 14, 2022 0.3600 0.3600 0.3500 0.3500 72,073 -0.01(-2.78%)
Feb 11, 2022 0.3650 0.3650 0.3600 0.3600 63,600 -0.02(-4.00%)
Feb 10, 2022 0.3850 0.3900 0.3750 0.3750 64,104 -0.01(-1.32%)
Feb 09, 2022 0.4200 0.4200 0.3700 0.3800 241,635 -0.05(-11.63%)
Feb 07, 2022 0.4300 0 +0.03(+8.86%)
Feb 03, 2022 0.3950 0 +0.03(+8.22%)
Feb 02, 2022 0.3650 0.3650 0.3650 0.3650 1,470 +0.01(+1.39%)
Feb 01, 2022 0.3600 0.3600 0.3600 0.3600 3,700 +0.00(+0.00%)
Jan 31, 2022 0.3600 0.3600 0.3600 0.3600 850 +0.00(+0.00%)
Jan 27, 2022 0.3600 0 +0.00(+0.00%)
Jan 25, 2022 0.3600 0 -0.03(-6.49%)
Jan 24, 2022 0.3900 0.3900 0.3850 0.3850 9,960 -0.02(-4.94%)
Jan 21, 2022 0.4050 0.4050 0.4050 0.4050 13,000 +0.00(+0.00%)
Jan 20, 2022 0.4050 0.4050 0.4050 0.4050 500 -0.00(-1.22%)
Jan 19, 2022 0.4100 0.4100 0.4100 0.4100 500 +0.00(+1.23%)
Jan 18, 2022 0.4050 0.4050 0.4050 0.4050 2,000 +0.02(+5.19%)
Jan 12, 2022 0.3850 0 +0.01(+2.67%)
Jan 11, 2022 0.3800 0.3800 0.3750 0.3750 6,300 -0.01(-1.32%)
Jan 10, 2022 0.3800 0.3800 0.3700 0.3800 17,350 +0.00(+0.00%)
Jan 07, 2022 0.3800 0.3800 0.3800 0.3800 1,165 +0.01(+2.70%)
Jan 06, 2022 0.3750 0.3750 0.3700 0.3700 8,891 +0.00(+0.00%)
Jan 05, 2022 0.3700 0.3700 0.3700 0.3700 5,025 -0.06(-13.95%)
Jan 04, 2022 0.3800 0.4300 0.3800 0.4300 8,500 +0.08(+21.13%)
Dec 30, 2021 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Dec 29, 2021 0.3750 0.3750 0.3550 0.3550 17,012 -0.01(-1.39%)
Dec 24, 2021 0.3600 0.3600 0.3600 0 -0.01(-1.37%)
Dec 22, 2021 0.3650 0.3650 0.3650 0 +0.01(+1.39%)
Dec 21, 2021 0.3600 0.3700 0.3600 0.3600 42,820 +0.00(+0.00%)
Dec 20, 2021 0.3600 0.3600 0.3600 0.3600 37,210 -0.02(-5.26%)
Dec 17, 2021 0.3800 0.3800 0.3800 0.3800 148,450 +0.00(+0.00%)
Dec 16, 2021 0.3800 0.3900 0.3800 0.3800 197,000 +0.00(+0.00%)
Dec 15, 2021 0.3800 0.3800 0.3800 0.3800 20,250 -0.01(-1.30%)
Dec 14, 2021 0.3950 0.3950 0.3850 0.3850 39,780 -0.02(-3.75%)
Dec 13, 2021 0.4000 0.4000 0.4000 0.4000 10,082 +0.00(+0.00%)
Dec 10, 2021 0.4200 0.4200 0.4000 0.4000 20,930 -0.02(-4.76%)
Dec 09, 2021 0.4200 0.4200 0.4200 0.4200 2,500 -0.02(-4.55%)
Dec 08, 2021 0.4350 0.4400 0.4350 0.4400 6,500 +0.04(+10.00%)
Dec 06, 2021 0.4000 0.4000 0.4000 26 -0.17(-29.82%)
Dec 03, 2021 0.5700 0.5700 0.5700 0.5700 5,000 +0.02(+3.64%)
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.