Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: ATX )

1.430 -0.050 (-3.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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 (%)
May 31, 2022 0.7300 0.7600 0.7100 0.7600 136,247 -0.01(-1.30%)
May 30, 2022 0.7300 0.7700 0.7300 0.7700 462,310 +0.04(+5.48%)
May 27, 2022 0.7100 0.7300 0.7000 0.7300 94,150 +0.03(+4.29%)
May 26, 2022 0.6900 0.7300 0.6700 0.7000 414,792 +0.00(+0.00%)
May 25, 2022 0.6700 0.7000 0.6700 0.7000 108,800 +0.06(+9.37%)
May 24, 2022 0.6500 0.6600 0.6400 0.6400 32,000 +0.04(+6.67%)
May 20, 2022 0.6000 0 +0.03(+5.26%)
May 19, 2022 0.5400 0.5800 0.5200 0.5700 3,388,316 +0.06(+11.76%)
May 18, 2022 0.5100 0.5600 0.5100 0.5100 166,530 -0.01(-1.92%)
May 17, 2022 0.5600 0.5800 0.5200 0.5200 8,500 -0.04(-7.14%)
May 13, 2022 0.5600 291 +0.03(+5.66%)
May 12, 2022 0.5500 0.5500 0.5300 0.5300 48,000 -0.05(-8.62%)
May 11, 2022 0.5300 0.6200 0.5300 0.5800 463,106 +0.06(+11.54%)
May 10, 2022 0.5400 0.5400 0.5200 0.5200 104,504 -0.01(-1.89%)
May 09, 2022 0.5900 0.6000 0.4950 0.5300 144,349 -0.07(-11.67%)
May 06, 2022 0.6800 0.6800 0.5700 0.6000 176,860 -0.09(-13.04%)
May 05, 2022 0.7100 0.7100 0.6900 0.6900 157,600 -0.05(-6.76%)
May 04, 2022 0.7700 0.7700 0.7400 0.7400 76,126 +0.01(+1.37%)
May 03, 2022 0.7400 0.7400 0.7300 0.7300 29,663 -0.02(-2.67%)
May 02, 2022 0.7500 0.7500 0.7500 0.7500 50,000 +0.00(+0.00%)
Apr 29, 2022 0.7800 0.7800 0.7500 0.7500 14,500 -0.02(-2.60%)
Apr 28, 2022 0.7700 0.7700 0.7700 0.7700 6,810 +0.00(+0.00%)
Apr 27, 2022 0.7500 0.7700 0.7400 0.7700 11,905 +0.02(+2.67%)
Apr 26, 2022 0.7500 0.7700 0.7500 0.7500 20,920 +0.00(+0.00%)
Apr 25, 2022 0.7800 0.7800 0.7500 0.7500 299,266 -0.04(-5.06%)
Apr 22, 2022 0.7800 0.7900 0.7500 0.7900 153,300 +0.01(+1.28%)
Apr 21, 2022 0.8100 0.8200 0.7800 0.7800 169,080 -0.02(-2.50%)
Apr 20, 2022 0.8400 0.8400 0.8000 0.8000 57,510 -0.02(-2.44%)
Apr 19, 2022 0.8100 0.8200 0.7600 0.8200 49,674 +0.00(+0.00%)
Apr 18, 2022 0.7900 0.8200 0.7900 0.8200 288,120 +0.05(+6.49%)
Apr 14, 2022 0.7700 0 +0.02(+2.67%)
Apr 13, 2022 0.7500 0.7600 0.7400 0.7500 89,010 -0.04(-5.06%)
Apr 12, 2022 0.7900 0.8000 0.7400 0.7900 396,651 -0.03(-3.66%)
Apr 11, 2022 0.8500 0.8500 0.7700 0.8200 391,511 -0.03(-3.53%)
Apr 08, 2022 0.8500 0.8500 0.8500 0.8500 67,600 +0.00(+0.00%)
Apr 07, 2022 0.8900 0.9000 0.8300 0.8500 112,595 -0.04(-4.49%)
Apr 06, 2022 0.7800 0.9700 0.7800 0.8900 1,153,019 +0.07(+8.54%)
Apr 05, 2022 0.7500 0.9200 0.7400 0.8200 830,931 +0.07(+9.33%)
Apr 04, 2022 0.7400 0.7700 0.7000 0.7500 499,700 +0.02(+2.74%)
Apr 01, 2022 0.6500 0.7800 0.6500 0.7300 474,755 +0.03(+4.29%)
Mar 31, 2022 0.5500 0.8000 0.5500 0.7000 1,009,278 +0.15(+27.27%)
Mar 30, 2022 0.4700 0.5500 0.4700 0.5500 177,400 +0.06(+11.11%)
Mar 29, 2022 0.4950 0.4950 0.4950 0.4950 5,000 -0.01(-1.00%)
Mar 28, 2022 0.4500 0.5000 0.4500 0.5000 200,330 +0.01(+2.04%)
Mar 25, 2022 0.4900 0.4900 0.4900 0.4900 5,400 +0.00(+0.00%)
Mar 24, 2022 0.5000 0.5000 0.4900 0.4900 80,000 -0.01(-2.00%)
Mar 23, 2022 0.5000 0.5000 0.5000 0.5000 1,517 +0.00(+0.00%)
Mar 22, 2022 0.5200 0.5300 0.5000 0.5000 101,905 +0.00(+0.00%)
Mar 21, 2022 0.4950 0.5400 0.4950 0.5000 292,223 +0.00(+0.00%)
Mar 18, 2022 0.4750 0.5000 0.4750 0.5000 93,400 +0.07(+14.94%)
Mar 17, 2022 0.4100 0.4350 0.4100 0.4350 57,000 +0.02(+3.57%)
Mar 16, 2022 0.4100 0.4200 0.4100 0.4200 29,027 +0.01(+2.44%)
Mar 15, 2022 0.4100 0.4100 0.3900 0.4100 238,500 +0.00(+1.23%)
Mar 14, 2022 0.4850 0.4850 0.4050 0.4050 47,038 -0.04(-10.00%)
Mar 11, 2022 0.4900 0.4900 0.4500 0.4500 99,500 -0.01(-2.17%)
Mar 10, 2022 0.4600 0.4800 0.4600 0.4600 81,500 +0.00(+0.00%)
Mar 09, 2022 0.4500 0.4600 0.4500 0.4600 35,000 +0.02(+4.55%)
Mar 08, 2022 0.4950 0.5000 0.4400 0.4400 97,500 -0.02(-4.35%)
Mar 07, 2022 0.4400 0.4850 0.4200 0.4600 153,666 -0.03(-6.12%)
Mar 04, 2022 0.4500 0.4900 0.4500 0.4900 66,484 -0.01(-1.01%)
Mar 03, 2022 0.4900 0.5000 0.4900 0.4950 18,833 +0.02(+3.13%)
Mar 02, 2022 0.4700 0.4800 0.4700 0.4800 15,100 +0.04(+9.09%)
Mar 01, 2022 0.4500 0.4700 0.4050 0.4400 256,862 +0.00(+0.00%)
Feb 28, 2022 0.4600 0.4600 0.4300 0.4400 36,400 -0.02(-3.30%)
Feb 25, 2022 0.5100 0.5100 0.4500 0.4550 137,833 -0.05(-10.78%)
Feb 24, 2022 0.5300 0.5400 0.5100 0.5100 38,400 -0.02(-3.77%)
Feb 23, 2022 0.6000 0.6000 0.5300 0.5300 81,352 -0.06(-10.17%)
Feb 22, 2022 0.5800 0.5900 0.5400 0.5900 54,500 +0.01(+1.72%)
Feb 18, 2022 0.5800 0 -0.02(-3.33%)
Feb 17, 2022 0.5900 0.6100 0.5800 0.6000 45,559 +0.00(+0.00%)
Feb 16, 2022 0.5800 0.6100 0.5800 0.6000 60,005 +0.00(+0.00%)
Feb 15, 2022 0.5700 0.6000 0.5200 0.6000 55,907 +0.03(+5.26%)
Feb 14, 2022 0.5500 0.6200 0.5500 0.5700 263,279 +0.04(+7.55%)
Feb 11, 2022 0.5400 0.5500 0.5200 0.5300 88,000 -0.01(-1.85%)
Feb 10, 2022 0.5200 0.5500 0.5200 0.5400 85,529 +0.02(+3.85%)
Feb 09, 2022 0.5500 0.5600 0.5200 0.5200 143,000 +0.02(+4.00%)
Feb 08, 2022 0.5000 0.5800 0.5000 0.5000 487,500 +0.01(+1.01%)
Feb 07, 2022 0.5000 0.5000 0.4900 0.4950 62,500 +0.01(+1.02%)
Feb 04, 2022 0.5000 0.5200 0.4900 0.4900 21,700 -0.02(-3.92%)
Feb 02, 2022 0.5200 0.5300 0.5100 0.5100 63,868 -0.02(-3.77%)
Feb 01, 2022 0.5300 0.5300 0.5000 0.5300 107,878 +0.03(+6.00%)
Jan 31, 2022 0.5400 0.5400 0.4500 0.5000 150,458 -0.03(-5.66%)
Jan 28, 2022 0.5800 0.5800 0.5100 0.5300 80,200 -0.08(-13.11%)
Jan 27, 2022 0.5600 0.6100 0.5200 0.6100 226,500 +0.07(+12.96%)
Jan 26, 2022 0.5500 0.5600 0.4700 0.5400 379,790 -0.04(-6.90%)
Jan 25, 2022 0.5800 0.5900 0.5600 0.5800 135,000 +0.03(+5.45%)
Jan 24, 2022 0.6000 0.6000 0.5100 0.5500 52,862 -0.04(-6.78%)
Jan 21, 2022 0.6000 0.6300 0.5900 0.5900 502,402 -0.01(-1.67%)
Jan 20, 2022 0.4900 0.6400 0.4900 0.6000 535,026 +0.10(+20.00%)
Jan 19, 2022 0.4400 0.5000 0.4400 0.5000 334,840 +0.06(+13.64%)
Jan 18, 2022 0.4050 0.4400 0.4000 0.4400 246,266 +0.03(+6.02%)
Jan 17, 2022 0.4200 0.4200 0.3850 0.4150 131,750 -0.01(-1.19%)
Jan 14, 2022 0.4200 0.4200 0.4000 0.4200 25,500 +0.00(+0.00%)
Jan 13, 2022 0.4000 0.4200 0.4000 0.4200 201,000 +0.01(+2.44%)
Jan 12, 2022 0.3900 0.4100 0.3800 0.4100 494,000 +0.04(+10.81%)
Jan 11, 2022 0.3650 0.3700 0.3650 0.3700 102,000 -0.01(-2.63%)
Jan 10, 2022 0.4000 0.4000 0.3700 0.3800 54,160 -0.02(-5.00%)
Jan 07, 2022 0.3800 0.4000 0.3800 0.4000 232,000 +0.04(+11.11%)
Jan 05, 2022 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Jan 04, 2022 0.3600 0.3800 0.3500 0.3500 81,333 -0.01(-2.78%)
Dec 31, 2021 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Dec 30, 2021 0.3700 0.3750 0.3600 0.3600 30,500 +0.00(+0.00%)
Dec 29, 2021 0.3800 0.3800 0.3600 0.3600 50,748 -0.02(-5.26%)
Dec 24, 2021 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 23, 2021 0.3800 0.3800 0.3700 0.3800 687,000 +0.00(+0.00%)
Dec 22, 2021 0.3800 0.3800 0.3800 0.3800 12,000 +0.00(+0.00%)
Dec 21, 2021 0.3900 0.3900 0.3800 0.3800 34,461 -0.01(-2.56%)
Dec 20, 2021 0.3900 0.3900 0.3900 0.3900 7,998 +0.00(+0.00%)
Dec 17, 2021 0.3800 0.3900 0.3800 0.3900 5,221 +0.00(+0.00%)
Dec 16, 2021 0.3800 0.4000 0.3800 0.3900 67,500 +0.03(+8.33%)
Dec 15, 2021 0.3800 0.3600 0.3500 0.3600 90,000 -0.03(-7.69%)
Dec 14, 2021 0.3950 0.4000 0.3900 0.3900 103,721 -0.01(-2.50%)
Dec 13, 2021 0.4000 0.4000 0.4000 0.4000 166,721 +0.01(+1.27%)
Dec 10, 2021 0.3900 0.4000 0.3900 0.3950 590,600 +0.01(+1.28%)
Dec 09, 2021 0.4300 0.4300 0.3900 0.3900 600,227 -0.07(-15.22%)
Dec 08, 2021 0.4750 0.4800 0.4100 0.4600 739,450 -0.02(-4.17%)
Dec 07, 2021 0.4800 0.5300 0.4750 0.4800 572,900 +0.00(+0.00%)
Dec 06, 2021 0.4450 0.5000 0.4400 0.4800 862,555 +0.03(+6.67%)
Dec 03, 2021 0.3650 0.5000 0.3500 0.4500 309,166 +0.11(+32.35%)
Dec 02, 2021 0.3700 0.3700 0.3400 0.3400 132,900 -0.05(-12.82%)
Dec 01, 2021 0.3700 0.3900 0.3700 0.3900 74,253 +0.02(+5.41%)
Nov 30, 2021 0.3600 0.4000 0.3600 0.3700 77,478 +0.01(+2.78%)
Nov 29, 2021 0.3400 0.3600 0.3250 0.3600 440,658 +0.02(+5.88%)
Nov 26, 2021 0.3650 0.3650 0.3100 0.3400 414,188 -0.01(-2.86%)
Nov 25, 2021 0.3400 0.3500 0.3400 0.3500 55,500 -0.02(-5.41%)
Nov 24, 2021 0.3600 0.4000 0.3600 0.3700 453,650 -0.01(-2.63%)
Nov 23, 2021 0.3400 0.4000 0.3400 0.3800 631,503 +0.03(+8.57%)
Nov 22, 2021 0.3250 0.3500 0.3150 0.3500 638,000 +0.02(+7.69%)
Nov 19, 2021 0.3100 0.3300 0.3000 0.3250 1,143,000 +0.00(+0.00%)
Nov 18, 2021 0.3000 0.3250 0.3250 0.3250 563,400 +0.04(+12.07%)
Nov 17, 2021 0.2600 0.3000 0.2550 0.2900 1,700,340 +0.03(+11.54%)
Nov 16, 2021 0.3050 0.3050 0.2600 0.2600 938,812 -0.04(-13.33%)
Nov 15, 2021 0.2000 0.3150 0.2000 0.3000 2,412,033 +0.11(+57.89%)
Nov 12, 2021 0.2000 0.2000 0.1900 0.1900 34,000 -0.02(-9.52%)
Nov 11, 2021 0.2250 0.2250 0.1950 0.2100 352,500 -0.02(-6.67%)
Nov 10, 2021 0.2100 0.2250 446,500 +0.02(+7.14%)
Nov 09, 2021 0.2100 0.2200 0.1900 0.2100 185,651 +0.00(+0.00%)
Nov 08, 2021 0.2200 0.2200 0.2000 0.2100 347,610 -0.01(-4.55%)
Nov 05, 2021 0.1600 0.2300 0.1550 0.2200 680,700 +0.06(+37.50%)
Nov 04, 2021 0.1450 0.1600 0.1450 0.1600 38,666 -0.01(-8.57%)
Nov 03, 2021 0.1500 0.1750 0.1500 0.1750 130,000 +0.04(+29.63%)
Nov 02, 2021 0.1150 0.1400 0.1150 0.1350 267,000 +0.03(+22.73%)
Nov 01, 2021 0.1100 0.1200 0.1100 0.1100 235,500 +0.00(+0.00%)
Oct 28, 2021 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Oct 27, 2021 0.1000 0.1000 0.1000 0.1000 86,500 +0.00(+0.00%)
Oct 26, 2021 0.0950 0.1000 0.0950 0.1000 58,000 +0.00(+0.00%)
Oct 22, 2021 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Oct 20, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Oct 19, 2021 0.1050 0.1050 0.1000 0.1050 5,166 -0.01(-8.70%)
Oct 13, 2021 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Oct 08, 2021 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Sep 30, 2021 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Sep 27, 2021 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Sep 21, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 20, 2021 0.1150 0.1150 0.1100 0.1100 6,500 -0.01(-8.33%)
Sep 17, 2021 0.1200 0.1200 0.1200 0.1200 32,000 +0.00(+0.00%)
Sep 15, 2021 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Sep 09, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 03, 2021 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Sep 01, 2021 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Aug 31, 2021 0.1350 0.1350 0.1350 0.1350 76,010 +0.00(+0.00%)
Aug 30, 2021 0.1400 0.1400 0.1350 0.1350 12,333 -0.01(-10.00%)
Aug 20, 2021 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Aug 18, 2021 0.1400 0.1400 0.1400 0 -0.02(-15.15%)
Aug 11, 2021 0.1650 0.1650 0.1650 0 +0.04(+26.92%)
Aug 09, 2021 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Aug 05, 2021 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Aug 04, 2021 0.1300 0.1400 0.1300 0.1400 45,000 +0.00(+0.00%)
Aug 03, 2021 0.1400 0.1400 0.1400 0.1400 10,000 +0.01(+7.69%)
Jul 29, 2021 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Jul 27, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 26, 2021 0.1400 0.1400 0.1150 0.1150 58,000 -0.03(-17.86%)
Jul 23, 2021 0.1400 0.1400 0.1400 0.1400 14,500 -0.01(-9.68%)
Jul 22, 2021 0.1400 0.1550 0.1400 0.1550 5,500 +0.01(+10.71%)
Jul 21, 2021 0.1450 0.1500 0.1400 0.1400 32,500 -0.02(-12.50%)
Jul 19, 2021 0.1600 0.1600 0.1600 300 +0.01(+3.23%)
Jul 16, 2021 0.1500 0.1550 0.1500 0.1550 8,166 +0.02(+14.81%)
Jul 08, 2021 0.1350 0.1350 0.1350 0 -0.02(-15.62%)
Jul 02, 2021 0.1600 0.1600 0.1600 0 +0.02(+18.52%)
Jun 29, 2021 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Jun 28, 2021 0.1400 0.1400 0.1400 0.1400 12,000 +0.00(+0.00%)
Jun 25, 2021 0.1400 0.1400 0.1250 0.1400 114,000 +0.00(+0.00%)
Jun 23, 2021 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Jun 22, 2021 0.1450 0.1550 0.1400 0.1550 186,000 +0.00(+0.00%)
Jun 21, 2021 0.1550 0.1550 0.1500 0.1550 15,000 +0.00(+0.00%)
Jun 18, 2021 0.1500 0.1550 0.1500 0.1550 45,000 +0.01(+10.71%)
Jun 17, 2021 0.1650 0.2050 0.1400 0.1400 148,500 -0.03(-17.65%)
Jun 15, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 09, 2021 0.1700 0.1700 0.1700 0 -0.06(-26.09%)
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.