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

(OP: TSNDF )

1.780 -0.020 (-1.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jan 31, 2024 2.000 2.080 1.930 1.990 438,408 -0.11(-5.24%)
Jan 30, 2024 2.080 2.120 1.980 2.100 487,955 +0.04(+1.94%)
Jan 29, 2024 2.085 2.085 1.890 2.060 491,042 -0.01(-0.48%)
Jan 26, 2024 2.100 2.110 1.990 2.070 358,653 -0.02(-0.96%)
Jan 25, 2024 1.990 2.130 1.980 2.090 427,583 +0.09(+4.50%)
Jan 24, 2024 1.950 2.030 1.930 2.000 462,474 +0.07(+3.63%)
Jan 23, 2024 1.980 2.020 1.880 1.930 146,410 -0.05(-2.28%)
Jan 22, 2024 1.860 2.020 1.860 1.975 329,759 +0.03(+1.28%)
Jan 19, 2024 1.910 1.970 1.820 1.950 314,516 +0.04(+2.09%)
Jan 18, 2024 1.900 2.050 1.870 1.910 139,130 -0.07(-3.54%)
Jan 17, 2024 2.010 2.065 1.950 1.980 435,723 -0.09(-4.35%)
Jan 16, 2024 2.010 2.160 1.900 2.070 690,003 +0.10(+5.08%)
Jan 12, 2024 1.805 2.000 1.788 1.970 643,079 +0.19(+10.67%)
Jan 11, 2024 1.670 1.790 1.670 1.780 148,740 +0.10(+5.95%)
Jan 10, 2024 1.800 1.800 1.670 1.680 398,789 -0.12(-6.67%)
Jan 09, 2024 1.800 1.860 1.720 1.800 287,782 -0.05(-2.70%)
Jan 08, 2024 1.880 1.900 1.800 1.850 279,490 -0.04(-2.12%)
Jan 05, 2024 1.800 1.940 1.710 1.890 781,290 +0.05(+2.72%)
Jan 04, 2024 1.790 1.860 1.700 1.840 383,072 +0.06(+3.37%)
Jan 03, 2024 1.600 1.790 1.580 1.780 464,607 +0.17(+10.56%)
Jan 02, 2024 1.685 1.700 1.570 1.610 112,727 -0.02(-1.23%)
Dec 29, 2023 1.650 1.700 1.600 1.630 201,285 -0.06(-3.55%)
Dec 28, 2023 1.620 1.710 1.600 1.690 492,440 +0.06(+3.68%)
Dec 27, 2023 1.700 1.700 1.580 1.630 444,361 -0.07(-4.12%)
Dec 26, 2023 1.540 1.740 1.450 1.700 494,306 +0.19(+12.58%)
Dec 22, 2023 1.394 1.550 1.390 1.510 539,112 +0.13(+9.42%)
Dec 21, 2023 1.380 1.430 1.360 1.380 106,880 +0.01(+0.73%)
Dec 20, 2023 1.370 1.410 1.350 1.370 238,276 +0.00(+0.00%)
Dec 19, 2023 1.400 1.421 1.350 1.370 208,663 -0.02(-1.44%)
Dec 18, 2023 1.420 1.440 1.370 1.390 148,566 -0.05(-3.18%)
Dec 15, 2023 1.380 1.440 1.370 1.436 77,506 +0.07(+4.80%)
Dec 14, 2023 1.370 1.400 1.300 1.370 473,165 +0.01(+0.74%)
Dec 13, 2023 1.340 1.390 1.320 1.360 412,393 +0.05(+3.82%)
Dec 12, 2023 1.470 1.480 1.290 1.310 505,511 -0.17(-11.49%)
Dec 11, 2023 1.520 1.570 1.480 1.480 217,938 -0.08(-5.13%)
Dec 08, 2023 1.570 1.590 1.530 1.560 428,436 +0.00(+0.00%)
Dec 07, 2023 1.555 1.580 1.530 1.560 431,372 +0.02(+1.30%)
Dec 06, 2023 1.570 1.620 1.530 1.540 534,267 -0.02(-1.28%)
Dec 05, 2023 1.600 1.600 1.530 1.560 237,478 -0.03(-1.89%)
Dec 04, 2023 1.610 1.720 1.530 1.590 1,165,908 -0.02(-1.24%)
Dec 01, 2023 1.590 1.640 1.590 1.610 409,461 +0.01(+0.63%)
Nov 30, 2023 1.620 1.660 1.581 1.600 297,947 -0.04(-2.29%)
Nov 29, 2023 1.570 1.690 1.570 1.637 172,860 -0.03(-1.95%)
Nov 28, 2023 1.580 1.670 1.570 1.670 250,804 +0.04(+2.45%)
Nov 27, 2023 1.610 1.640 1.575 1.630 111,672 +0.04(+2.77%)
Nov 24, 2023 1.540 1.610 1.540 1.586 48,856 -0.01(-0.88%)
Nov 22, 2023 1.550 1.600 1.525 1.600 166,925 +0.03(+1.75%)
Nov 21, 2023 1.480 1.580 1.469 1.573 245,830 +0.09(+5.75%)
Nov 20, 2023 1.590 1.600 1.470 1.487 213,682 -0.09(-5.59%)
Nov 17, 2023 1.500 1.590 1.494 1.575 263,659 +0.07(+5.00%)
Nov 16, 2023 1.580 1.580 1.495 1.500 203,684 -0.08(-5.06%)
Nov 15, 2023 1.692 1.710 1.518 1.580 573,208 -0.11(-6.51%)
Nov 14, 2023 1.700 1.800 1.670 1.690 217,853 -0.06(-3.43%)
Nov 13, 2023 1.730 1.820 1.650 1.750 144,669 +0.03(+1.74%)
Nov 10, 2023 1.600 1.720 1.600 1.720 519,117 +0.12(+7.50%)
Nov 09, 2023 1.630 1.645 1.600 1.600 230,687 -0.03(-2.14%)
Nov 08, 2023 1.629 1.700 1.590 1.635 187,757 +0.02(+1.55%)
Nov 07, 2023 1.610 1.650 1.588 1.610 56,745 -0.01(-0.62%)
Nov 06, 2023 1.600 1.620 1.550 1.620 256,382 +0.02(+0.93%)
Nov 03, 2023 1.580 1.650 1.530 1.605 106,558 +0.03(+1.90%)
Nov 02, 2023 1.540 1.650 1.540 1.575 287,590 +0.02(+1.61%)
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.