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

(TSV: ATX )

1.370 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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 (%)
Nov 30, 2023 0.8700 0.9200 0.8400 0.9200 858,104 +0.03(+3.37%)
Nov 29, 2023 0.8500 0.9100 0.8400 0.8900 682,220 +0.05(+5.95%)
Nov 28, 2023 0.8000 0.8600 0.7800 0.8400 896,073 +0.04(+5.00%)
Nov 27, 2023 0.7500 0.8000 0.7400 0.8000 540,862 +0.04(+5.26%)
Nov 24, 2023 0.7400 0.7600 0.7200 0.7600 156,700 +0.03(+4.11%)
Nov 23, 2023 0.7600 0.7600 0.7300 0.7300 19,940 -0.03(-3.95%)
Nov 22, 2023 0.7300 0.7600 0.7300 0.7600 64,803 +0.02(+2.70%)
Nov 21, 2023 0.7200 0.7500 0.7100 0.7400 179,748 +0.03(+4.23%)
Nov 20, 2023 0.6500 0.7300 0.6500 0.7100 1,273,600 +0.07(+10.94%)
Nov 17, 2023 0.6400 0.6900 0.6200 0.6400 750,701 +0.02(+3.23%)
Nov 16, 2023 0.6350 0.6600 0.6200 0.6200 314,885 -0.01(-1.59%)
Nov 15, 2023 0.6500 0.6900 0.6300 0.6300 355,656 -0.02(-3.08%)
Nov 14, 2023 0.6700 0.6700 0.6400 0.6500 330,500 -0.03(-4.41%)
Nov 13, 2023 0.6300 0.6800 0.6100 0.6800 182,051 +0.02(+3.03%)
Nov 10, 2023 0.6900 0.6900 0.6400 0.6600 600,766 -0.04(-5.71%)
Nov 09, 2023 0.7300 0.7300 0.6900 0.7000 254,600 -0.02(-2.78%)
Nov 08, 2023 0.7300 0.7300 0.6900 0.7200 71,650 +0.00(+0.00%)
Nov 07, 2023 0.7300 0.7300 0.7200 0.7200 6,500 -0.01(-1.37%)
Nov 06, 2023 0.7700 0.7900 0.7300 0.7300 60,277 -0.04(-5.19%)
Nov 03, 2023 0.7400 0.7700 0.7400 0.7700 40,000 +0.03(+4.05%)
Nov 02, 2023 0.7400 0.7400 0.7100 0.7400 151,000 +0.01(+1.37%)
Nov 01, 2023 0.7500 0.7500 0.7000 0.7300 261,260 -0.03(-3.95%)
Oct 31, 2023 0.7600 0.7800 0.7100 0.7600 463,716 +0.00(+0.00%)
Oct 30, 2023 0.7500 0.7600 0.7300 0.7600 112,900 +0.00(+0.00%)
Oct 27, 2023 0.7400 0.7600 0.7400 0.7600 142,540 +0.02(+2.70%)
Oct 26, 2023 0.7700 0.7700 0.7100 0.7400 239,752 -0.01(-1.33%)
Oct 25, 2023 0.7300 0.7700 0.7100 0.7500 1,353,104 +0.03(+4.17%)
Oct 24, 2023 0.7600 0.7600 0.6800 0.7200 487,658 -0.01(-1.37%)
Oct 23, 2023 0.7200 0.7400 0.7000 0.7300 218,396 +0.00(+0.00%)
Oct 20, 2023 0.7500 0.7600 0.7100 0.7300 189,603 -0.03(-3.95%)
Oct 19, 2023 0.7600 0.8100 0.7500 0.7600 768,704 +0.01(+1.33%)
Oct 18, 2023 0.7700 0.7800 0.7500 0.7500 548,570 +0.01(+1.35%)
Oct 17, 2023 0.7300 0.7500 0.7300 0.7400 64,051 +0.00(+0.00%)
Oct 16, 2023 0.7500 0.7500 0.7300 0.7400 437,620 -0.01(-1.33%)
Oct 13, 2023 0.7500 0.7500 0.7300 0.7500 348,500 +0.01(+1.35%)
Oct 12, 2023 0.7600 0.7700 0.7200 0.7400 292,152 -0.02(-2.63%)
Oct 11, 2023 0.7300 0.7600 0.7200 0.7600 226,393 +0.04(+5.56%)
Oct 10, 2023 0.6800 0.7200 0.6800 0.7200 1,017,570 +0.06(+9.09%)
Oct 06, 2023 0.6600 0 +0.03(+4.76%)
Oct 05, 2023 0.6300 0.6400 0.6200 0.6300 346,250 +0.01(+1.61%)
Oct 04, 2023 0.6000 0.6300 0.6000 0.6200 85,000 -0.01(-1.59%)
Oct 03, 2023 0.6500 0.6600 0.6000 0.6300 134,354 -0.03(-4.55%)
Oct 02, 2023 0.7000 0.7000 0.6200 0.6600 1,467,634 -0.02(-2.94%)
Sep 29, 2023 0.6900 0.6900 0.6700 0.6800 130,220 +0.01(+1.49%)
Sep 28, 2023 0.7000 0.7000 0.6600 0.6700 68,900 -0.02(-2.90%)
Sep 27, 2023 0.6800 0.6900 0.6450 0.6900 222,039 +0.01(+1.47%)
Sep 26, 2023 0.7100 0.7100 0.6700 0.6800 604,999 -0.02(-2.86%)
Sep 25, 2023 0.6700 0.7000 0.6800 0.7000 286,730 +0.03(+4.48%)
Sep 22, 2023 0.7500 0.7500 0.6700 0.6700 203,975 -0.05(-6.94%)
Sep 21, 2023 0.7700 0.7700 0.7200 0.7200 152,440 -0.05(-6.49%)
Sep 20, 2023 0.7100 0.7700 0.7100 0.7700 107,088 +0.07(+10.00%)
Sep 19, 2023 0.7500 0.7500 0.7000 0.7000 192,450 -0.04(-5.41%)
Sep 18, 2023 0.7600 0.7800 0.7400 0.7400 211,400 -0.03(-3.90%)
Sep 15, 2023 0.7900 0.8000 0.7600 0.7700 303,155 +0.01(+1.32%)
Sep 14, 2023 0.8000 0.8000 0.7400 0.7600 538,200 -0.03(-3.80%)
Sep 13, 2023 0.7400 0.7900 0.6600 0.7900 2,966,281 +0.06(+8.22%)
Sep 12, 2023 0.8200 0.9500 0.7200 0.7300 2,339,442 +0.03(+4.29%)
Sep 11, 2023 0.7400 0.7700 0.7000 0.7000 310,198 -0.03(-4.11%)
Sep 08, 2023 0.7400 0.7400 0.7200 0.7300 328,320 -0.03(-3.95%)
Sep 07, 2023 0.8000 0.8000 0.7300 0.7600 330,891 -0.03(-3.80%)
Sep 06, 2023 0.8300 0.8300 0.7800 0.7900 400,735 +0.01(+1.28%)
Sep 05, 2023 0.8300 0.8300 0.7800 0.7800 241,920 -0.04(-4.88%)
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.