My Watchlist
Indicators
Central Oregon Stock Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

(TSV:INTR)

0.4350 -0.0100 (-2.25%)
Streaming Delayed Price Updated: 3:54 PM EDT, Oct 3, 2025 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 (%)
Oct 03, 2025 0.4450 0.4500 0.4300 0.4350 67,000 -0.01(-2.25%)
Oct 02, 2025 0.4800 0.4800 0.4300 0.4450 229,913 -0.03(-7.29%)
Oct 01, 2025 0.4500 0.4800 0.4250 0.4800 88,574 +0.04(+9.09%)
Sep 30, 2025 0.4500 0.4500 0.4300 0.4400 27,800 -0.01(-2.22%)
Sep 29, 2025 0.4500 0.4600 0.4300 0.4500 222,175 +0.00(+0.00%)
Sep 26, 2025 0.4250 0.4550 0.4050 0.4500 413,527 +0.04(+8.43%)
Sep 25, 2025 0.4000 0.4200 0.4000 0.4150 157,228 +0.02(+6.41%)
Sep 24, 2025 0.3900 0.3950 0.3750 0.3900 178,422 -0.01(-2.50%)
Sep 23, 2025 0.4200 0.4300 0.4000 0.4000 375,580 -0.04(-9.09%)
Sep 22, 2025 0.4100 0.4450 0.4100 0.4400 144,333 +0.04(+11.39%)
Sep 19, 2025 0.3900 0.4000 0.3850 0.3950 97,452 +0.01(+1.28%)
Sep 18, 2025 0.4100 0.4100 0.3800 0.3900 95,885 -0.02(-4.88%)
Sep 17, 2025 0.4300 0.4300 0.4100 0.4100 33,814 -0.02(-4.65%)
Sep 16, 2025 0.4300 0.4350 0.4250 0.4300 49,400 +0.01(+1.18%)
Sep 15, 2025 0.4400 0.4550 0.4250 0.4250 106,700 -0.01(-2.30%)
Sep 12, 2025 0.3900 0.4500 0.3850 0.4350 592,243 +0.04(+11.54%)
Sep 11, 2025 0.3750 0.4000 0.3750 0.3900 261,043 +0.03(+6.85%)
Sep 10, 2025 0.3850 0.3850 0.3550 0.3650 1,783,433 -0.01(-2.67%)
Sep 09, 2025 0.4000 0.4000 0.3750 0.3750 469,841 -0.02(-5.06%)
Sep 08, 2025 0.4000 0.4000 0.3650 0.3950 387,288 -0.01(-1.25%)
Sep 05, 2025 0.3950 0.4000 0.3950 0.4000 175,477 +0.01(+2.56%)
Sep 04, 2025 0.4000 0.4000 0.3900 0.3900 104,551 -0.01(-2.50%)
Sep 03, 2025 0.4150 0.4150 0.3950 0.4000 201,300 -0.02(-4.76%)
Sep 02, 2025 0.4100 0.4250 0.3950 0.4200 239,692 +0.01(+1.20%)
Aug 29, 2025 0.4150 0 -0.01(-1.19%)
Aug 28, 2025 0.4400 0.4400 0.4150 0.4200 146,600 -0.02(-4.55%)
Aug 27, 2025 0.4500 0.4550 0.4400 0.4400 78,700 -0.01(-2.22%)
Aug 26, 2025 0.4500 0.4500 0.4350 0.4500 68,600 +0.00(+0.00%)
Aug 25, 2025 0.4800 0.4800 0.4400 0.4500 142,860 -0.02(-5.26%)
Aug 22, 2025 0.4800 0.4800 0.4750 0.4750 28,816 +0.00(+0.00%)
Aug 21, 2025 0.4750 0.4850 0.4750 0.4750 17,593 +0.00(+0.00%)
Aug 20, 2025 0.4800 0.4800 0.4650 0.4750 33,350 +0.00(+0.00%)
Aug 19, 2025 0.5000 0.5200 0.4750 0.4750 104,500 -0.03(-5.00%)
Aug 18, 2025 0.5100 0.5100 0.5000 0.5000 8,660 +0.01(+1.01%)
Aug 15, 2025 0.5100 0.5100 0.4850 0.4950 92,172 -0.02(-2.94%)
Aug 14, 2025 0.5000 0.5200 0.5000 0.5100 18,414 +0.00(+0.00%)
Aug 13, 2025 0.5100 0.5100 0.5100 0.5100 26,000 -0.01(-1.92%)
Aug 12, 2025 0.5200 0.5300 0.5200 0.5200 10,059 +0.00(+0.00%)
Aug 11, 2025 0.5200 0.5400 0.4950 0.5200 41,100 +0.01(+1.96%)
Aug 08, 2025 0.4950 0.5100 0.4900 0.5100 33,500 +0.02(+4.08%)
Aug 07, 2025 0.4850 0.5200 0.4800 0.4900 117,614 +0.00(+0.00%)
Aug 06, 2025 0.4600 0.4950 0.4600 0.4900 180,297 +0.03(+6.52%)
Aug 05, 2025 0.4500 0.4650 0.4500 0.4600 63,281 +0.02(+3.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.