Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries (NY: TOON ) 0.9456 +0.0004 (+0.04%) Official Closing Price Updated: 8:00 PM EDT, Jul 26, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 26, 2024 0.9454 0.9498 0.9350 0.9456 102,739 +0.00(+0.04%) Jul 25, 2024 0.9700 0.9700 0.9315 0.9452 112,646 -0.00(-0.08%) Jul 24, 2024 0.9900 0.9900 0.9303 0.9460 161,708 -0.00(-0.42%) Jul 23, 2024 1.040 1.060 0.9200 0.9500 636,168 -0.10(-9.52%) Jul 22, 2024 1.040 1.060 1.030 1.050 75,556 +0.00(+0.00%) Jul 19, 2024 1.040 1.068 1.040 1.050 46,600 +0.00(+0.00%) Jul 18, 2024 1.060 1.060 1.040 1.050 46,803 +0.00(+0.00%) Jul 17, 2024 1.060 1.075 1.020 1.050 118,513 -0.02(-1.87%) Jul 16, 2024 1.030 1.070 1.020 1.070 238,600 +0.03(+2.88%) Jul 15, 2024 1.000 1.050 0.9900 1.040 181,189 +0.03(+2.97%) Jul 12, 2024 0.9900 1.010 0.9900 1.010 83,487 +0.01(+1.00%) Jul 11, 2024 0.9800 1.010 0.9653 1.000 179,409 +0.04(+3.63%) Jul 10, 2024 0.9719 0.9719 0.9002 0.9650 191,833 +0.00(+0.00%) Jul 09, 2024 0.9971 1.000 0.9623 0.9650 159,041 -0.03(-2.62%) Jul 08, 2024 0.9966 1.010 0.9900 0.9910 118,815 -0.02(-1.88%) Jul 05, 2024 0.9800 1.010 0.9800 1.010 64,261 +0.01(+1.01%) Jul 03, 2024 0.9900 0.9999 0.9804 0.9999 42,095 +0.01(+1.00%) Jul 02, 2024 1.000 1.010 0.9801 0.9900 130,257 -0.02(-1.98%) Jul 01, 2024 1.020 1.023 0.9939 1.010 60,534 -0.02(-1.94%) Jun 28, 2024 1.030 1.050 0.9900 1.030 169,015 -0.02(-1.90%) Jun 27, 2024 1.050 1.050 1.020 1.050 75,880 +0.01(+0.96%) Jun 26, 2024 1.000 1.040 0.9901 1.040 180,241 +0.05(+4.55%) Jun 25, 2024 1.020 1.040 0.9947 0.9947 102,037 -0.02(-1.51%) Jun 24, 2024 1.020 1.040 1.000 1.010 180,762 -0.01(-0.98%) Jun 21, 2024 1.000 1.020 0.9575 1.020 271,602 +0.07(+7.37%) Jun 20, 2024 0.9577 0.9788 0.8501 0.9500 229,961 -0.01(-1.13%) Jun 18, 2024 1.000 1.020 0.9602 0.9609 225,572 -0.05(-4.86%) Jun 17, 2024 1.010 1.020 1.010 1.010 84,889 -0.02(-1.94%) Jun 14, 2024 1.010 1.030 1.010 1.030 49,614 +0.01(+0.98%) Jun 13, 2024 1.030 1.030 1.010 1.020 74,077 -0.01(-0.97%) Jun 12, 2024 1.030 1.040 1.010 1.030 106,920 +0.01(+0.98%) Jun 11, 2024 1.010 1.030 1.000 1.020 80,653 +0.01(+0.99%) Jun 10, 2024 1.040 1.040 1.000 1.010 146,962 -0.01(-0.98%) Jun 07, 2024 1.000 1.030 0.9800 1.020 205,643 -0.02(-1.92%) Jun 06, 2024 1.030 1.050 1.030 1.040 75,418 -0.01(-0.95%) Jun 05, 2024 1.040 1.050 1.030 1.050 56,819 +0.01(+0.96%) Jun 04, 2024 1.030 1.050 1.030 1.040 73,081 +0.01(+0.97%) Jun 03, 2024 1.040 1.060 1.030 1.030 142,749 -0.01(-0.96%) May 31, 2024 1.040 1.050 1.030 1.040 62,637 +0.01(+0.97%) May 30, 2024 1.050 1.050 1.030 1.030 94,967 -0.02(-1.90%) May 29, 2024 1.050 1.060 1.040 1.050 66,438 +0.00(+0.00%) May 28, 2024 1.050 1.070 1.050 1.050 107,129 -0.02(-1.87%) May 24, 2024 1.060 1.070 1.040 1.070 78,452 +0.01(+0.94%) May 23, 2024 1.060 1.070 1.040 1.060 150,028 +0.00(+0.00%) May 22, 2024 1.050 1.060 1.040 1.060 57,411 +0.01(+0.95%) May 21, 2024 1.040 1.060 1.040 1.050 74,345 +0.01(+0.96%) May 20, 2024 1.050 1.070 1.040 1.040 166,794 -0.02(-1.89%) May 17, 2024 1.080 1.080 1.055 1.060 126,845 -0.01(-0.93%) May 16, 2024 1.080 1.080 1.030 1.070 146,843 +0.02(+1.90%) May 15, 2024 1.090 1.090 1.045 1.050 328,884 -0.01(-0.94%) May 14, 2024 1.070 1.080 1.050 1.060 279,626 -0.01(-0.93%) May 13, 2024 1.080 1.125 1.060 1.070 576,641 -0.01(-0.93%) May 10, 2024 1.090 1.090 1.060 1.080 184,668 +0.00(+0.00%) May 09, 2024 1.070 1.090 1.060 1.080 79,436 +0.00(+0.00%) May 08, 2024 1.080 1.090 1.060 1.080 113,483 +0.01(+0.93%) May 07, 2024 1.090 1.110 1.070 1.070 246,390 -0.01(-0.93%) May 06, 2024 1.100 1.100 1.070 1.080 169,376 +0.00(+0.00%) May 03, 2024 1.100 1.100 1.080 1.080 102,999 -0.01(-0.92%) May 02, 2024 1.090 1.090 1.070 1.090 76,252 +0.00(+0.00%) 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.