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

(TSV: TIE )

0.4100 UNCHANGED
Last Price Updated: 3:14 PM EST, Feb 2, 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 (%)
Feb 02, 2024 0.4100 0 +0.00(+0.00%)
Jan 31, 2024 0.4100 0 +0.02(+5.13%)
Jan 29, 2024 0.3900 0 -0.01(-2.50%)
Jan 26, 2024 0.4200 0.4200 0.4000 0.4000 9,000 -0.07(-15.79%)
Jan 25, 2024 0.4750 0.4750 0.4750 0.4750 2,000 +0.04(+10.47%)
Jan 24, 2024 0.4350 0.4350 0.4300 0.4300 6,269 +0.00(+0.00%)
Jan 23, 2024 0.4350 0.4350 0.4300 0.4300 6,000 +0.00(+0.00%)
Jan 22, 2024 0.4900 0.4900 0.4300 0.4300 3,000 -0.04(-7.53%)
Jan 19, 2024 0.4700 0.4700 0.4650 0.4650 16,468 -0.00(-1.06%)
Jan 16, 2024 0.4700 0 +0.00(+1.08%)
Jan 11, 2024 0.4650 8 -0.00(-1.06%)
Jan 10, 2024 0.4650 0.4700 0.4650 0.4700 2,500 -0.06(-11.32%)
Jan 09, 2024 0.5300 0.5300 0.5300 0.5300 1,100 +0.02(+3.92%)
Jan 05, 2024 0.5100 8 +0.00(+0.00%)
Jan 03, 2024 0.5100 0 +0.00(+0.00%)
Jan 02, 2024 0.5100 0.5100 0.5100 0.5100 4,500 +0.00(+0.00%)
Dec 29, 2023 0.5100 0 +0.01(+2.00%)
Dec 28, 2023 0.5000 0.5000 0.5000 0.5000 1,500 +0.00(+0.00%)
Dec 27, 2023 0.5100 0.5100 0.4900 0.5000 16,000 -0.01(-1.96%)
Dec 22, 2023 0.5100 0 -0.02(-3.77%)
Dec 21, 2023 0.5100 0.5500 0.5100 0.5300 3,600 +0.00(+0.00%)
Dec 20, 2023 0.5700 0.5700 0.5300 0.5300 11,800 -0.03(-5.36%)
Dec 19, 2023 0.5600 0.5600 0.5600 0.5600 500 -0.02(-3.45%)
Dec 15, 2023 0.5800 0 +0.01(+1.75%)
Dec 14, 2023 0.5700 0.5700 0.5700 0.5700 3,000 +0.06(+11.76%)
Dec 13, 2023 0.5100 0.5100 0.5100 0.5100 1,000 +0.00(+0.00%)
Dec 11, 2023 0.5100 0 -0.02(-3.77%)
Dec 08, 2023 0.5400 0.5400 0.5300 0.5300 6,500 +0.01(+1.92%)
Dec 07, 2023 0.5200 0.5200 0.5000 0.5200 13,801 +0.01(+1.96%)
Dec 06, 2023 0.5200 0.5200 0.5000 0.5100 18,000 -0.01(-1.92%)
Dec 05, 2023 0.5500 0.5500 0.5200 0.5200 12,000 -0.04(-7.14%)
Dec 04, 2023 0.5600 0.5700 0.5500 0.5600 18,000 -0.01(-1.75%)
Dec 01, 2023 0.5700 0.6000 0.5700 0.5700 23,466 +0.00(+0.00%)
Nov 29, 2023 0.5700 0 -0.03(-5.00%)
Nov 28, 2023 0.6100 0.6100 0.6000 0.6000 4,500 +0.00(+0.00%)
Nov 27, 2023 0.6000 0.6000 0.6000 0.6000 8,000 +0.00(+0.00%)
Nov 23, 2023 0.6000 0 -0.03(-4.76%)
Nov 22, 2023 0.6100 0.6300 0.6000 0.6300 20,590 +0.02(+3.28%)
Nov 21, 2023 0.6400 0.6400 0.6100 0.6100 1,300 -0.04(-6.15%)
Nov 20, 2023 0.7000 0.7000 0.6500 0.6500 14,991 -0.03(-4.41%)
Nov 17, 2023 0.6800 0.6800 0.6800 0.6800 500 +0.02(+3.03%)
Nov 16, 2023 0.6600 0.6600 0.6600 0.6600 500 +0.01(+1.54%)
Nov 13, 2023 0.6500 0 +0.00(+0.00%)
Nov 10, 2023 0.6700 0.6700 0.6500 0.6500 28,000 -0.04(-5.80%)
Nov 09, 2023 0.6900 0.6900 0.6900 0.6900 6,780 -0.01(-1.43%)
Nov 08, 2023 0.7000 0.7000 0.6600 0.7000 25,494 +0.00(+0.00%)
Nov 06, 2023 0.7000 0 -0.02(-2.78%)
Nov 02, 2023 0.7200 0 +0.00(+0.00%)
Nov 01, 2023 0.7300 0.7300 0.7200 0.7200 5,000 -0.03(-4.00%)
Oct 30, 2023 0.7500 0 +0.00(+0.00%)
Oct 27, 2023 0.7500 0.7500 0.7500 0.7500 2,000 -0.03(-3.85%)
Oct 26, 2023 0.7600 0.7800 0.7600 0.7800 6,000 +0.04(+5.41%)
Oct 25, 2023 0.7800 0.7800 0.7400 0.7400 23,000 -0.02(-2.63%)
Oct 23, 2023 0.7600 0 +0.02(+2.70%)
Oct 19, 2023 0.7400 67 +0.01(+1.37%)
Oct 18, 2023 0.8000 0.8000 0.7300 0.7300 4,000 -0.09(-10.98%)
Oct 17, 2023 0.8200 0.8200 0.8200 0.8200 3,000 +0.01(+1.23%)
Oct 12, 2023 0.8100 0 -0.02(-2.41%)
Oct 11, 2023 0.8300 0.8300 0.8300 0.8300 5,450 +0.03(+3.75%)
Oct 10, 2023 0.8000 0.8000 0.8000 0.8000 10,370 +0.00(+0.00%)
Oct 06, 2023 0.8000 0 +0.01(+1.27%)
Oct 05, 2023 0.8500 0.8500 0.7900 0.7900 14,007 -0.10(-11.24%)
Oct 04, 2023 0.8300 0.8900 0.8300 0.8900 8,275 +0.00(+0.00%)
Oct 03, 2023 0.8900 0.8900 0.8900 0.8900 1,500 +0.00(+0.00%)
Sep 29, 2023 0.8900 230 +0.06(+7.23%)
Sep 27, 2023 0.8300 0 -0.10(-10.75%)
Sep 26, 2023 0.9600 0.9600 0.9200 0.9300 27,504 -0.02(-2.11%)
Sep 25, 2023 0.9500 0.9500 0.9400 0.9500 13,000 +0.02(+2.15%)
Sep 22, 2023 0.9500 0.9500 0.9300 0.9300 4,704 -0.07(-7.00%)
Sep 21, 2023 1.020 1.020 1.000 1.000 7,900 +0.00(+0.00%)
Sep 20, 2023 1.000 1.000 0.9900 1.000 17,980 +0.00(+0.00%)
Sep 19, 2023 1.000 1.000 1.000 1.000 600 -0.02(-1.96%)
Sep 18, 2023 1.000 1.020 1.000 1.020 19,600 +0.00(+0.00%)
Sep 15, 2023 1.030 1.040 1.020 1.020 10,800 -0.02(-1.92%)
Sep 14, 2023 1.030 1.040 1.030 1.040 14,700 +0.02(+1.96%)
Sep 13, 2023 1.000 1.020 1.000 1.020 24,000 +0.06(+6.25%)
Sep 12, 2023 0.9600 0.9600 0.9600 0.9600 500 +0.01(+1.05%)
Sep 11, 2023 1.010 1.010 0.9500 0.9500 15,400 -0.07(-6.86%)
Sep 08, 2023 1.020 1.020 1.020 1.020 17,500 +0.03(+3.03%)
Sep 07, 2023 1.000 1.000 0.9900 0.9900 12,100 -0.03(-2.94%)
Sep 06, 2023 1.010 1.020 1.010 1.020 1,350 +0.01(+0.99%)
Sep 05, 2023 1.010 1.010 1.010 1.010 1,200 +0.01(+1.00%)
Sep 01, 2023 1.000 0 -0.04(-3.85%)
Aug 31, 2023 1.000 1.040 1.000 1.040 11,964 +0.04(+4.00%)
Aug 30, 2023 1.000 1.010 1.000 1.000 1,280 +0.03(+3.09%)
Aug 29, 2023 0.9800 0.9800 0.9700 0.9700 8,350 +0.00(+0.00%)
Aug 25, 2023 0.9700 150 -0.02(-2.02%)
Aug 24, 2023 1.000 1.000 0.9900 0.9900 21,900 -0.01(-1.00%)
Aug 23, 2023 1.050 1.050 1.000 1.000 96,377 -0.01(-0.99%)
Aug 22, 2023 1.020 1.030 1.010 1.010 42,500 -0.01(-0.98%)
Aug 21, 2023 1.030 1.030 1.020 1.020 12,081 +0.00(+0.00%)
Aug 18, 2023 1.020 1.040 1.020 1.020 28,059 -0.02(-1.92%)
Aug 17, 2023 1.040 1.040 1.040 1.040 500 +0.01(+0.97%)
Aug 16, 2023 1.020 1.030 1.020 1.030 2,700 +0.01(+0.98%)
Aug 15, 2023 1.040 1.040 1.010 1.020 30,446 -0.01(-0.97%)
Aug 14, 2023 1.040 1.040 1.020 1.030 5,700 -0.03(-2.83%)
Aug 11, 2023 1.050 1.070 1.050 1.060 22,233 -0.02(-1.85%)
Aug 10, 2023 1.050 1.100 1.040 1.080 25,860 +0.11(+11.34%)
Aug 09, 2023 0.9800 0.9900 0.9700 0.9700 29,500 +0.00(+0.00%)
Aug 08, 2023 0.9700 0.9700 0.9700 0.9700 22,500 -0.01(-1.02%)
Aug 04, 2023 0.9800 0 -0.01(-1.01%)
Aug 03, 2023 1.000 1.000 0.9900 0.9900 13,910 -0.03(-2.94%)
Aug 02, 2023 1.020 1.020 1.020 1.020 30,000 -0.03(-2.86%)
Aug 01, 2023 1.050 1.050 1.050 1.050 100 +0.00(+0.00%)
Jul 31, 2023 0.9800 1.050 0.9800 1.050 21,000 +0.02(+1.94%)
Jul 28, 2023 1.030 1.030 1.010 1.030 8,696 +0.05(+5.10%)
Jul 26, 2023 0.9800 0 +0.01(+1.03%)
Jul 25, 2023 0.9800 0.9800 0.9700 0.9700 10,504 +0.01(+1.04%)
Jul 20, 2023 0.9600 50 -0.02(-2.04%)
Jul 19, 2023 0.9700 0.9800 0.9700 0.9800 45,200 +0.02(+2.08%)
Jul 18, 2023 0.9800 0.9800 0.9600 0.9600 7,600 -0.02(-2.04%)
Jul 17, 2023 1.030 1.030 0.9700 0.9800 25,300 +0.01(+1.03%)
Jul 14, 2023 0.9900 0.9900 0.9700 0.9700 46,000 -0.02(-2.02%)
Jul 13, 2023 0.9900 0.9900 0.9900 0.9900 25,288 -0.02(-1.98%)
Jul 12, 2023 0.9800 1.010 0.9800 1.010 4,500 +0.00(+0.00%)
Jul 11, 2023 1.070 1.070 0.9900 1.010 12,600 -0.04(-3.81%)
Jul 10, 2023 1.020 1.050 1.010 1.050 34,901 +0.05(+5.00%)
Jul 07, 2023 1.000 1.000 1.000 1.000 12,318 +0.01(+1.01%)
Jul 05, 2023 0.9900 0 -0.01(-1.00%)
Jul 04, 2023 0.9700 1.000 0.9700 1.000 64,600 +0.04(+4.17%)
Jun 30, 2023 0.9600 0 -0.03(-3.03%)
Jun 29, 2023 1.000 1.000 0.9900 0.9900 36,500 +0.01(+1.02%)
Jun 28, 2023 1.000 1.000 0.9800 0.9800 23,700 -0.01(-1.01%)
Jun 27, 2023 1.000 1.000 0.9900 0.9900 12,380 -0.01(-1.00%)
Jun 26, 2023 1.010 1.010 1.000 1.000 20,500 +0.01(+1.01%)
Jun 23, 2023 1.020 1.030 0.9900 0.9900 24,498 -0.03(-2.94%)
Jun 22, 2023 1.020 1.040 1.020 1.020 14,687 +0.00(+0.00%)
Jun 21, 2023 1.030 1.030 1.020 1.020 40,567 -0.03(-2.86%)
Jun 20, 2023 1.050 1.050 1.020 1.050 43,102 +0.00(+0.00%)
Jun 19, 2023 0.9900 1.050 0.9700 1.050 140,429 +0.05(+5.00%)
Jun 16, 2023 0.9200 1.000 0.9200 1.000 55,850 +0.08(+8.70%)
Jun 15, 2023 0.9000 0.9300 0.9000 0.9200 26,000 -0.01(-1.08%)
Jun 14, 2023 0.9300 0.9300 0.9300 0.9300 2,000 +0.01(+1.09%)
Jun 13, 2023 0.8700 0.9300 0.8700 0.9200 73,710 +0.14(+17.95%)
Jun 12, 2023 0.7800 0.8000 0.7800 0.7800 66,500 +0.00(+0.00%)
Jun 09, 2023 0.7800 0.7800 0.7800 0.7800 1,000 -0.01(-1.27%)
Jun 08, 2023 0.7800 0.7900 0.7800 0.7900 4,000 +0.01(+1.28%)
Jun 07, 2023 0.7700 0.7800 0.7700 0.7800 5,000 +0.01(+1.30%)
Jun 06, 2023 0.7700 0.7700 0.7700 0.7700 4,500 -0.01(-1.28%)
Jun 05, 2023 0.7600 0.7800 0.7600 0.7800 12,897 -0.01(-1.27%)
Jun 02, 2023 0.7800 0.8000 0.7800 0.7900 9,000 -0.01(-1.25%)
Jun 01, 2023 0.8000 0.8000 0.8000 0.8000 6,020 +0.00(+0.00%)
May 31, 2023 0.8000 0.8000 0.8000 0.8000 19,000 +0.02(+2.56%)
May 30, 2023 0.7800 0.7800 0.7800 0.7800 3,700 -0.02(-2.50%)
May 29, 2023 0.7800 0.8000 0.7800 0.8000 16,000 +0.03(+3.90%)
May 26, 2023 0.7800 0.7800 0.7500 0.7700 15,000 -0.01(-1.28%)
May 25, 2023 0.7800 0.7800 0.7800 0.7800 39,500 +0.04(+5.41%)
May 24, 2023 0.7400 0.7400 0.7200 0.7400 33,100 +0.00(+0.00%)
May 23, 2023 0.7600 0.7600 0.7400 0.7400 24,375 -0.02(-2.63%)
May 18, 2023 0.7600 0 +0.01(+1.33%)
May 17, 2023 0.7500 0.7900 0.7500 0.7500 18,500 +0.01(+1.35%)
May 16, 2023 0.7400 0.7400 0.7400 0.7400 43,000 +0.00(+0.00%)
May 15, 2023 0.7300 0.7400 0.7300 0.7400 2,600 +0.01(+1.37%)
May 12, 2023 0.7300 0.7300 0.7300 0.7300 14,500 +0.00(+0.00%)
May 11, 2023 0.7300 0.7400 0.7300 0.7300 32,500 +0.02(+2.82%)
May 10, 2023 0.7000 0.7100 0.7000 0.7100 28,500 +0.01(+1.43%)
May 09, 2023 0.6800 0.7000 0.6800 0.7000 3,072 +0.02(+2.94%)
May 08, 2023 0.6800 0.6800 0.6800 0.6800 500 -0.04(-5.56%)
May 05, 2023 0.7200 0.7200 0.7200 0.7200 12,600 +0.00(+0.00%)
May 04, 2023 0.6600 0.7200 0.6600 0.7200 9,500 +0.04(+5.88%)
May 02, 2023 0.6800 0 -0.01(-1.45%)
Apr 28, 2023 0.6900 0 +0.00(+0.00%)
Apr 27, 2023 0.6900 0.6900 0.6900 0.6900 500 -0.05(-6.76%)
Apr 21, 2023 0.7400 0 +0.00(+0.00%)
Apr 20, 2023 0.7400 0.7400 0.7400 0.7400 4,500 +0.02(+2.78%)
Apr 19, 2023 0.7200 0.7200 0.7200 0.7200 1,000 +0.03(+4.35%)
Apr 18, 2023 0.7000 0.7000 0.6600 0.6900 9,000 -0.04(-5.48%)
Apr 17, 2023 0.7000 0.7300 0.7000 0.7300 4,207 +0.03(+4.29%)
Apr 14, 2023 0.7200 0.7200 0.7000 0.7000 6,100 +0.00(+0.00%)
Apr 13, 2023 0.7000 0.7000 0.7000 0.7000 4,900 +0.01(+1.45%)
Apr 12, 2023 0.6900 0.6900 0.6900 0.6900 1,500 -0.04(-5.48%)
Apr 11, 2023 0.7300 0.7300 0.7200 0.7300 6,000 -0.01(-1.35%)
Apr 06, 2023 0.7400 0 +0.02(+2.78%)
Apr 05, 2023 0.7100 0.7200 0.7100 0.7200 22,000 -0.01(-1.37%)
Apr 04, 2023 0.6800 0.7300 0.6800 0.7300 20,640 +0.05(+7.35%)
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.