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

(TSV: TINY )

2.550 -0.030 (-1.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2024 2.550 2.565 2.510 2.550 11,284 -0.03(-1.16%)
May 30, 2024 2.600 2.730 2.510 2.580 53,030 -0.10(-3.73%)
May 29, 2024 2.670 2.720 2.610 2.680 22,200 +0.12(+4.69%)
May 28, 2024 2.700 2.750 2.560 2.560 46,634 -0.19(-6.91%)
May 27, 2024 2.800 2.800 2.750 2.750 5,025 +0.00(+0.00%)
May 24, 2024 2.680 2.750 2.680 2.750 18,944 +0.07(+2.61%)
May 23, 2024 2.740 2.750 2.660 2.680 52,113 -0.07(-2.55%)
May 22, 2024 2.780 2.790 2.700 2.750 46,936 -0.05(-1.79%)
May 21, 2024 2.830 2.900 2.770 2.800 44,224 +0.03(+1.08%)
May 17, 2024 2.770 0 -0.08(-2.81%)
May 16, 2024 2.820 2.850 2.790 2.850 9,064 +0.03(+1.06%)
May 15, 2024 2.780 2.820 2.780 2.820 6,751 +0.06(+2.17%)
May 14, 2024 2.820 2.840 2.730 2.760 38,527 -0.02(-0.72%)
May 13, 2024 2.780 2.820 2.740 2.780 40,684 +0.02(+0.72%)
May 10, 2024 2.750 2.790 2.720 2.760 6,385 +0.05(+1.85%)
May 09, 2024 2.750 2.980 2.710 2.710 33,233 +0.00(+0.00%)
May 08, 2024 2.760 2.760 2.700 2.710 6,081 -0.02(-0.73%)
May 07, 2024 2.750 2.870 2.710 2.730 54,677 -0.02(-0.73%)
May 06, 2024 2.800 2.890 2.740 2.750 36,017 +0.03(+1.10%)
May 03, 2024 2.740 2.850 2.700 2.720 37,877 -0.02(-0.73%)
May 02, 2024 2.770 2.820 2.690 2.740 19,117 +0.02(+0.74%)
May 01, 2024 2.720 2.750 2.700 2.720 9,287 -0.01(-0.37%)
Apr 30, 2024 2.750 2.800 2.690 2.730 19,273 -0.04(-1.44%)
Apr 29, 2024 2.800 2.850 2.690 2.770 34,679 +0.03(+1.09%)
Apr 26, 2024 2.740 2.750 2.650 2.740 35,886 +0.14(+5.38%)
Apr 25, 2024 2.710 2.710 2.570 2.600 28,340 -0.07(-2.62%)
Apr 24, 2024 2.710 2.710 2.640 2.670 5,750 -0.04(-1.48%)
Apr 23, 2024 2.790 2.920 2.710 2.710 55,642 -0.06(-2.17%)
Apr 22, 2024 2.800 2.850 2.540 2.770 101,818 -0.04(-1.42%)
Apr 19, 2024 2.500 2.810 2.490 2.810 83,418 +0.30(+11.95%)
Apr 18, 2024 2.420 2.570 2.390 2.510 33,523 +0.05(+2.03%)
Apr 17, 2024 2.410 2.480 2.410 2.460 33,930 +0.05(+2.07%)
Apr 16, 2024 2.390 2.410 2.360 2.410 10,091 +0.02(+0.84%)
Apr 15, 2024 2.460 2.500 2.390 2.390 48,477 +0.02(+0.84%)
Apr 12, 2024 2.370 2.390 2.280 2.370 40,833 -0.02(-0.84%)
Apr 11, 2024 2.350 2.400 2.350 2.390 170,161 +0.05(+2.14%)
Apr 10, 2024 2.360 2.420 2.330 2.340 77,300 -0.02(-0.85%)
Apr 09, 2024 2.410 2.480 2.360 2.360 101,422 +0.00(+0.00%)
Apr 08, 2024 2.490 2.500 2.360 2.360 22,888 -0.13(-5.22%)
Apr 05, 2024 2.530 2.550 2.440 2.490 10,295 -0.01(-0.40%)
Apr 04, 2024 2.450 2.540 2.450 2.500 16,933 +0.05(+2.04%)
Apr 03, 2024 2.430 2.455 2.360 2.450 46,095 +0.02(+0.82%)
Apr 02, 2024 2.420 2.450 2.360 2.430 19,450 +0.08(+3.40%)
Apr 01, 2024 2.360 2.450 2.340 2.350 76,710 +0.05(+2.17%)
Mar 28, 2024 2.300 0 +0.04(+1.77%)
Mar 27, 2024 2.350 2.350 2.260 2.260 21,168 -0.04(-1.74%)
Mar 26, 2024 2.300 2.310 2.300 2.300 11,787 +0.02(+0.88%)
Mar 25, 2024 2.260 2.310 2.220 2.280 78,646 +0.05(+2.24%)
Mar 22, 2024 2.380 2.380 2.230 2.230 12,615 +0.01(+0.45%)
Mar 21, 2024 2.200 2.285 2.190 2.220 94,448 -0.02(-0.89%)
Mar 20, 2024 2.280 2.285 2.200 2.240 170,493 -0.03(-1.32%)
Mar 19, 2024 2.300 2.320 2.260 2.270 32,599 -0.03(-1.30%)
Mar 18, 2024 2.370 2.370 2.280 2.300 46,065 -0.01(-0.43%)
Mar 15, 2024 2.420 2.420 2.300 2.310 44,090 -0.05(-2.12%)
Mar 14, 2024 2.360 2.400 2.350 2.360 29,978 -0.02(-0.84%)
Mar 13, 2024 2.350 2.400 2.350 2.380 30,400 +0.03(+1.28%)
Mar 12, 2024 2.400 2.500 2.350 2.350 41,496 -0.06(-2.49%)
Mar 11, 2024 2.450 2.500 2.360 2.410 48,147 -0.03(-1.23%)
Mar 08, 2024 2.495 2.500 2.420 2.440 47,631 -0.04(-1.61%)
Mar 07, 2024 2.510 2.510 2.460 2.480 26,220 +0.01(+0.40%)
Mar 06, 2024 2.560 2.560 2.460 2.470 14,313 -0.01(-0.40%)
Mar 05, 2024 2.470 2.480 2.460 2.480 20,031 +0.06(+2.48%)
Mar 04, 2024 2.380 2.500 2.360 2.420 10,703 +0.01(+0.41%)
Mar 01, 2024 2.540 2.550 2.410 2.410 31,565 -0.11(-4.37%)
Feb 29, 2024 2.580 2.580 2.410 2.520 27,736 -0.03(-1.18%)
Feb 28, 2024 2.620 2.620 2.550 2.550 37,168 +0.00(+0.00%)
Feb 27, 2024 2.540 2.600 2.540 2.550 73,885 +0.02(+0.79%)
Feb 26, 2024 2.470 2.550 2.450 2.530 30,387 +0.03(+1.20%)
Feb 23, 2024 2.480 2.520 2.470 2.500 42,751 +0.03(+1.21%)
Feb 22, 2024 2.450 2.520 2.450 2.470 2,000 +0.07(+2.92%)
Feb 21, 2024 2.400 2.420 2.330 2.400 70,325 -0.01(-0.41%)
Feb 20, 2024 2.380 2.430 2.350 2.410 62,285 +0.01(+0.42%)
Feb 16, 2024 2.400 0 +0.00(+0.00%)
Feb 15, 2024 2.410 2.450 2.350 2.400 84,486 +0.04(+1.69%)
Feb 14, 2024 2.390 2.500 2.350 2.360 18,840 -0.05(-2.07%)
Feb 13, 2024 2.580 2.580 2.350 2.410 20,440 -0.01(-0.41%)
Feb 12, 2024 2.600 2.600 2.380 2.420 21,364 +0.02(+0.83%)
Feb 09, 2024 2.600 2.600 2.400 2.400 48,597 -0.20(-7.69%)
Feb 08, 2024 2.600 2.630 2.590 2.600 10,500 +0.00(+0.00%)
Feb 07, 2024 2.590 2.690 2.550 2.600 38,880 +0.00(+0.00%)
Feb 06, 2024 2.750 2.750 2.580 2.600 5,545 +0.00(+0.00%)
Feb 05, 2024 2.650 2.670 2.580 2.600 20,044 +0.02(+0.78%)
Feb 02, 2024 2.510 2.600 2.510 2.580 11,781 -0.02(-0.77%)
Feb 01, 2024 2.700 2.700 2.600 2.600 40,385 -0.10(-3.70%)
Jan 31, 2024 2.720 2.730 2.700 2.700 6,818 -0.01(-0.37%)
Jan 30, 2024 2.850 2.850 2.710 2.710 12,915 -0.11(-3.90%)
Jan 29, 2024 2.780 2.820 2.710 2.820 8,741 +0.12(+4.44%)
Jan 26, 2024 2.750 2.750 2.690 2.700 18,162 +0.09(+3.45%)
Jan 25, 2024 2.760 2.760 2.500 2.610 25,572 +0.10(+3.98%)
Jan 24, 2024 2.560 2.580 2.510 2.510 13,766 -0.02(-0.79%)
Jan 23, 2024 2.640 2.640 2.510 2.530 6,458 -0.09(-3.44%)
Jan 22, 2024 2.600 2.620 2.550 2.620 4,750 +0.09(+3.56%)
Jan 19, 2024 2.490 2.640 2.490 2.530 17,390 +0.03(+1.20%)
Jan 18, 2024 2.510 2.570 2.460 2.500 50,386 -0.12(-4.58%)
Jan 17, 2024 2.470 2.620 2.350 2.620 141,949 +0.25(+10.55%)
Jan 16, 2024 2.390 2.400 2.350 2.370 32,000 +0.04(+1.72%)
Jan 15, 2024 2.360 2.480 2.330 2.330 8,015 -0.02(-0.85%)
Jan 12, 2024 2.360 2.400 2.330 2.350 30,916 +0.00(+0.00%)
Jan 11, 2024 2.440 2.440 2.320 2.350 26,594 +0.01(+0.43%)
Jan 10, 2024 2.400 2.400 2.330 2.340 8,388 -0.01(-0.43%)
Jan 09, 2024 2.410 2.410 2.350 2.350 13,394 -0.04(-1.67%)
Jan 08, 2024 2.460 2.460 2.320 2.390 27,004 -0.01(-0.42%)
Jan 05, 2024 2.480 2.500 2.400 2.400 24,100 +0.01(+0.42%)
Jan 04, 2024 2.460 2.520 2.390 2.390 37,553 -0.06(-2.45%)
Jan 03, 2024 2.490 2.490 2.410 2.450 8,900 +0.08(+3.38%)
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.