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 (%)
Mar 30, 2023 0.7300 0 +0.01(+1.39%)
Mar 28, 2023 0.7200 0 +0.01(+1.41%)
Mar 27, 2023 0.7200 0.7200 0.7100 0.7100 17,000 -0.02(-2.74%)
Mar 23, 2023 0.7300 0 +0.02(+2.82%)
Mar 22, 2023 0.7300 0.7300 0.7100 0.7100 5,775 +0.00(+0.00%)
Mar 21, 2023 0.6900 0.7200 0.6900 0.7100 7,721 +0.01(+1.43%)
Mar 20, 2023 0.7400 0.7700 0.7000 0.7000 11,802 -0.06(-7.89%)
Mar 17, 2023 0.7300 0.7800 0.7000 0.7600 62,800 -0.02(-2.56%)
Mar 16, 2023 0.7700 0.7800 0.7000 0.7800 48,608 -0.02(-2.50%)
Mar 15, 2023 0.7600 0.8000 0.7600 0.8000 11,000 +0.00(+0.00%)
Mar 14, 2023 0.8000 0.8000 0.8000 0.8000 9,000 +0.00(+0.00%)
Mar 13, 2023 0.8000 0.8000 0.7500 0.8000 19,500 -0.03(-3.61%)
Mar 10, 2023 0.8500 0.8500 0.8000 0.8300 63,000 -0.05(-5.68%)
Mar 09, 2023 0.9300 0.9300 0.8800 0.8800 10,700 -0.05(-5.38%)
Mar 08, 2023 0.8300 0.9300 0.8300 0.9300 99,850 +0.06(+6.90%)
Mar 07, 2023 0.8200 0.8700 0.8200 0.8700 54,250 +0.02(+2.35%)
Mar 06, 2023 0.8800 0.8900 0.7900 0.8500 108,963 -0.04(-4.49%)
Mar 03, 2023 0.9300 0.9300 0.8800 0.8900 35,591 -0.06(-6.32%)
Mar 02, 2023 0.9900 0.9900 0.9500 0.9500 6,000 -0.02(-2.06%)
Mar 01, 2023 0.9700 0.9700 0.9400 0.9700 19,000 +0.00(+0.00%)
Feb 28, 2023 0.9200 0.9700 0.9200 0.9700 40,000 +0.05(+5.43%)
Feb 27, 2023 0.9300 0.9300 0.9200 0.9200 5,500 +0.00(+0.00%)
Feb 24, 2023 0.9200 0.9200 0.9200 0.9200 5,025 +0.00(+0.00%)
Feb 23, 2023 0.9100 0.9300 0.8900 0.9200 61,575 +0.04(+4.55%)
Feb 22, 2023 0.9600 0.9600 0.8800 0.8800 99,863 -0.07(-7.37%)
Feb 21, 2023 0.9800 1.000 0.9500 0.9500 36,006 +0.00(+0.00%)
Feb 17, 2023 0.9500 0 -0.02(-2.06%)
Feb 16, 2023 0.9300 0.9700 0.9200 0.9700 13,500 +0.04(+4.30%)
Feb 15, 2023 0.9300 0.9400 0.9000 0.9300 138,780 -0.02(-2.11%)
Feb 14, 2023 0.9800 0.9800 0.9400 0.9500 82,398 -0.07(-6.86%)
Feb 13, 2023 1.010 1.020 0.9700 1.020 55,475 +0.04(+4.08%)
Feb 10, 2023 0.9800 0.9900 0.9300 0.9800 135,607 -0.01(-1.01%)
Feb 09, 2023 1.090 1.090 0.9500 0.9900 136,923 -0.06(-5.71%)
Feb 08, 2023 1.170 1.220 1.050 1.050 114,113 -0.10(-8.70%)
Feb 07, 2023 1.100 1.250 1.100 1.150 214,455 +0.10(+9.52%)
Feb 06, 2023 0.9000 1.050 0.9000 1.050 229,146 +0.17(+19.32%)
Feb 03, 2023 0.8400 0.9000 0.8200 0.8800 131,496 +0.05(+6.02%)
Feb 02, 2023 0.8200 0.8700 0.7800 0.8300 112,920 -0.04(-4.60%)
Feb 01, 2023 0.8400 0.8800 0.8400 0.8700 78,462 +0.06(+7.41%)
Jan 31, 2023 0.7700 0.8400 0.7600 0.8100 156,822 +0.06(+8.00%)
Jan 30, 2023 0.7400 0.7800 0.7400 0.7500 71,274 +0.04(+5.63%)
Jan 27, 2023 0.7400 0.7400 0.6900 0.7100 47,500 -0.03(-4.05%)
Jan 26, 2023 0.7300 0.7500 0.7200 0.7400 59,768 +0.00(+0.00%)
Jan 25, 2023 0.7600 0.7600 0.7400 0.7400 38,963 -0.03(-3.90%)
Jan 24, 2023 0.7600 0.7700 0.7300 0.7700 103,500 +0.00(+0.00%)
Jan 23, 2023 0.6800 0.8000 0.6800 0.7700 110,539 +0.09(+13.24%)
Jan 20, 2023 0.6500 0.6800 0.6300 0.6800 86,500 +0.04(+6.25%)
Jan 19, 2023 0.6300 0.6700 0.6200 0.6400 176,425 +0.05(+8.47%)
Jan 18, 2023 0.6100 0.6100 0.5800 0.5900 49,300 -0.01(-1.67%)
Jan 17, 2023 0.6100 0.6100 0.6000 0.6000 4,500 -0.02(-3.23%)
Jan 16, 2023 0.6300 0.6300 0.6200 0.6200 14,000 +0.00(+0.00%)
Jan 13, 2023 0.6200 0.6300 0.6100 0.6200 21,000 +0.01(+1.64%)
Jan 12, 2023 0.6200 0.6200 0.6000 0.6100 45,500 -0.03(-4.69%)
Jan 11, 2023 0.6000 0.6400 0.6000 0.6400 95,930 +0.04(+6.67%)
Jan 10, 2023 0.6000 0.6000 0.6000 0.6000 41,000 +0.00(+0.00%)
Jan 09, 2023 0.6000 0.6100 0.6000 0.6000 56,971 +0.00(+0.00%)
Jan 06, 2023 0.6000 0.6100 0.6000 0.6000 91,310 -0.01(-1.64%)
Jan 05, 2023 0.5900 0.6100 0.5900 0.6100 16,000 -0.01(-1.61%)
Jan 04, 2023 0.6100 0.6200 0.6000 0.6200 72,665 +0.02(+3.33%)
Jan 03, 2023 0.6100 0.6100 0.5600 0.6000 97,671 +0.00(+0.00%)
Dec 30, 2022 0.6000 0 +0.04(+7.14%)
Dec 29, 2022 0.5500 0.5600 0.5500 0.5600 22,771 +0.01(+1.82%)
Dec 28, 2022 0.5600 0.5600 0.5400 0.5500 6,680 +0.00(+0.00%)
Dec 23, 2022 0.5500 0 +0.01(+1.85%)
Dec 22, 2022 0.5400 0.5500 0.5400 0.5400 17,200 -0.02(-3.57%)
Dec 21, 2022 0.5400 0.5600 0.5400 0.5600 10,500 +0.02(+3.70%)
Dec 20, 2022 0.5600 0.5600 0.5300 0.5400 20,500 -0.05(-8.47%)
Dec 19, 2022 0.5800 0.5900 0.5600 0.5900 20,000 +0.02(+3.51%)
Dec 16, 2022 0.5800 0.5800 0.5700 0.5700 13,700 -0.01(-1.72%)
Dec 15, 2022 0.5800 0.5800 0.5800 0.5800 500 -0.02(-3.33%)
Dec 14, 2022 0.6000 0.6000 0.6000 0.6000 500 -0.02(-3.23%)
Dec 13, 2022 0.6100 0.6200 0.6100 0.6200 25,500 +0.01(+1.64%)
Dec 12, 2022 0.6100 0.6200 0.6000 0.6100 22,520 -0.01(-1.61%)
Dec 08, 2022 0.6200 0 +0.01(+1.64%)
Dec 07, 2022 0.5900 0.6200 0.5900 0.6100 53,256 +0.02(+3.39%)
Dec 06, 2022 0.5500 0.5900 0.5500 0.5900 23,001 +0.02(+3.51%)
Dec 05, 2022 0.5200 0.5700 0.5200 0.5700 14,426 +0.02(+3.64%)
Dec 02, 2022 0.5300 0.5500 0.5300 0.5500 21,971 +0.04(+7.84%)
Dec 01, 2022 0.5100 0.5150 0.5000 0.5100 26,800 +0.00(+0.00%)
Nov 30, 2022 0.5200 0.5200 0.5100 0.5100 12,897 -0.01(-1.92%)
Nov 29, 2022 0.5200 0.5350 0.5200 0.5200 87,697 +0.02(+4.00%)
Nov 28, 2022 0.5000 0.5100 0.5000 0.5000 55,450 +0.00(+0.00%)
Nov 25, 2022 0.4450 0.5000 0.4300 0.5000 179,040 +0.08(+17.65%)
Nov 24, 2022 0.4050 0.4250 0.4050 0.4250 40,200 +0.02(+3.66%)
Nov 21, 2022 0.4100 200 +0.01(+3.80%)
Nov 18, 2022 0.4000 0.4000 0.3950 0.3950 11,500 +0.00(+0.00%)
Nov 17, 2022 0.3950 0.3950 0.3950 0.3950 1,000 -0.01(-1.25%)
Nov 16, 2022 0.4000 0.4000 0.4000 0.4000 17,000 +0.00(+0.00%)
Nov 15, 2022 0.4000 0.4000 0.4000 0.4000 3,000 +0.00(+0.00%)
Nov 14, 2022 0.4000 0.4000 0.4000 0.4000 164,500 +0.01(+2.56%)
Nov 09, 2022 0.3900 0 -0.01(-2.50%)
Nov 08, 2022 0.4000 0.4000 0.4000 0.4000 10,000 +0.00(+0.00%)
Nov 07, 2022 0.4000 0.4000 0.4000 0.4000 111,200 +0.00(+0.00%)
Nov 03, 2022 0.4000 100 +0.01(+2.56%)
Oct 27, 2022 0.3900 0 -0.01(-2.50%)
Oct 26, 2022 0.4000 0.4000 0.4000 0.4000 62,450 -0.01(-1.23%)
Oct 21, 2022 0.4050 0 -0.01(-2.41%)
Oct 20, 2022 0.4150 0.4150 0.4150 0.4150 10,000 +0.00(+0.00%)
Oct 19, 2022 0.4200 0.4200 0.4150 0.4150 18,255 +0.01(+1.22%)
Oct 18, 2022 0.3000 0.4300 0.3000 0.4100 166,205 +0.11(+36.67%)
Oct 17, 2022 0.3000 0.3200 0.3000 0.3000 45,000 +0.00(+0.00%)
Oct 14, 2022 0.3100 0.3100 0.3000 0.3000 10,000 -0.01(-3.23%)
Oct 13, 2022 0.3150 0.3150 0.3000 0.3100 11,150 +0.01(+3.33%)
Oct 12, 2022 0.3050 0.3050 0.3000 0.3000 14,000 +0.00(+0.00%)
Oct 11, 2022 0.3250 0.3250 0.3000 0.3000 133,360 -0.02(-6.25%)
Oct 07, 2022 0.3200 0 +0.00(+0.00%)
Oct 06, 2022 0.3300 0.3300 0.3200 0.3200 11,400 -0.02(-4.48%)
Oct 05, 2022 0.3200 0.3350 0.3200 0.3350 31,300 +0.03(+9.84%)
Oct 04, 2022 0.3050 0.3050 0.3050 0.3050 1,000 +0.00(+0.00%)
Oct 03, 2022 0.3100 0.3100 0.3000 0.3050 31,181 -0.02(-4.69%)
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%)
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.