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

(TSV: ALDE )

1.120 -0.060 (-5.08%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 24, 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 23, 2024 1.140 1.180 1.120 1.180 109,510 +0.04(+3.51%)
May 22, 2024 1.120 1.140 1.100 1.140 69,813 -0.01(-0.87%)
May 21, 2024 1.160 1.160 1.100 1.150 58,780 -0.05(-4.17%)
May 17, 2024 1.200 0 +0.14(+13.21%)
May 16, 2024 1.040 1.060 1.020 1.060 30,700 +0.02(+1.92%)
May 15, 2024 1.080 1.080 1.020 1.040 57,265 +0.01(+0.97%)
May 14, 2024 1.090 1.090 1.010 1.030 51,169 -0.04(-3.74%)
May 13, 2024 1.000 1.080 1.000 1.070 57,953 +0.07(+7.00%)
May 10, 2024 0.9600 1.000 0.9600 1.000 41,910 +0.04(+4.17%)
May 09, 2024 0.9400 0.9600 0.9400 0.9600 20,222 +0.08(+9.09%)
May 08, 2024 0.9000 0.9000 0.8800 0.8800 13,201 -0.02(-2.22%)
May 07, 2024 0.8400 0.9000 0.8400 0.9000 23,200 +0.04(+4.65%)
May 06, 2024 0.8700 0.8900 0.8500 0.8600 45,343 +0.00(+0.00%)
May 03, 2024 0.9100 0.9100 0.8600 0.8600 14,619 +0.01(+1.18%)
May 02, 2024 0.8500 0.8700 0.8200 0.8500 151,839 -0.02(-2.30%)
May 01, 2024 0.9000 0.9000 0.8700 0.8700 1,500 +0.02(+2.35%)
Apr 30, 2024 0.9300 0.9300 0.8500 0.8500 69,522 -0.09(-9.57%)
Apr 29, 2024 0.9500 0.9500 0.9200 0.9400 7,635 +0.00(+0.00%)
Apr 26, 2024 0.9300 0.9400 0.9300 0.9400 2,610 +0.03(+3.30%)
Apr 25, 2024 0.9100 0.9200 0.9000 0.9100 11,828 -0.01(-1.09%)
Apr 24, 2024 0.9100 0.9400 0.9000 0.9200 37,277 -0.05(-5.15%)
Apr 23, 2024 0.9800 0.9800 0.9700 0.9700 33,550 -0.02(-2.02%)
Apr 22, 2024 1.000 1.010 0.9900 0.9900 22,713 -0.04(-3.88%)
Apr 19, 2024 1.060 1.070 1.030 1.030 10,793 -0.01(-0.96%)
Apr 18, 2024 1.000 1.040 1.000 1.040 7,700 +0.02(+1.96%)
Apr 17, 2024 1.020 1.020 1.020 1.020 2,714 -0.03(-2.86%)
Apr 16, 2024 1.010 1.050 1.010 1.050 25,686 +0.04(+3.96%)
Apr 15, 2024 0.9600 1.050 1.010 1.010 17,340 +0.01(+1.00%)
Apr 12, 2024 0.9900 1.000 0.9900 1.000 5,000 +0.02(+2.04%)
Apr 11, 2024 0.9500 0.9900 0.9500 0.9800 8,800 +0.02(+2.08%)
Apr 10, 2024 0.9500 0.9600 0.9500 0.9600 19,288 -0.02(-2.04%)
Apr 09, 2024 1.000 1.000 0.9800 0.9800 9,434 -0.01(-1.01%)
Apr 08, 2024 0.9600 0.9900 0.9600 0.9900 5,920 +0.04(+4.21%)
Apr 05, 2024 0.8900 0.9500 0.8900 0.9500 8,788 +0.00(+0.00%)
Apr 04, 2024 0.9600 0.9600 0.9500 0.9500 4,500 -0.01(-1.04%)
Apr 03, 2024 0.9000 1.040 0.9000 0.9600 84,078 +0.06(+6.67%)
Apr 02, 2024 0.9100 0.9100 0.9000 0.9000 46,000 +0.00(+0.00%)
Apr 01, 2024 0.8500 0.9000 0.8500 0.9000 14,500 +0.05(+5.88%)
Mar 28, 2024 0.8500 0 +0.01(+1.19%)
Mar 27, 2024 0.8400 0.8400 0.8400 0.8400 3,877 +0.02(+2.44%)
Mar 26, 2024 0.8200 0.8200 0.7900 0.8200 49,500 +0.01(+1.23%)
Mar 25, 2024 0.8100 0.8100 0.8100 0.8100 10,162 +0.00(+0.00%)
Mar 22, 2024 0.8100 0.8100 0.8100 0.8100 28,400 -0.01(-1.22%)
Mar 21, 2024 0.8100 0.8300 0.8100 0.8200 36,500 -0.02(-2.38%)
Mar 20, 2024 0.8400 0.8500 0.8400 0.8400 10,000 +0.01(+1.20%)
Mar 19, 2024 0.7900 0.8300 0.7700 0.8300 32,420 +0.03(+3.75%)
Mar 18, 2024 0.8100 0.8100 0.7800 0.8000 56,273 +0.02(+2.56%)
Mar 15, 2024 0.7400 0.8000 0.7400 0.7800 49,134 +0.08(+11.43%)
Mar 14, 2024 0.7200 0.7200 0.7000 0.7000 13,000 +0.00(+0.00%)
Mar 13, 2024 0.6800 0.7000 0.6700 0.7000 21,000 +0.02(+2.94%)
Mar 12, 2024 0.6800 0.6800 0.6800 0.6800 1,000 -0.04(-5.56%)
Mar 11, 2024 0.7200 0.7200 0.6500 0.7200 39,205 +0.02(+2.86%)
Mar 08, 2024 0.7000 0.7000 0.7000 0.7000 3,500 +0.00(+0.00%)
Mar 07, 2024 0.7100 0.7100 0.7000 0.7000 24,600 +0.00(+0.00%)
Mar 06, 2024 0.7000 0.7000 0.7000 0.7000 500 +0.00(+0.00%)
Mar 05, 2024 0.7200 0.7200 0.7000 0.7000 7,000 +0.01(+1.45%)
Mar 04, 2024 0.6800 0.7000 0.6800 0.6900 6,545 +0.00(+0.00%)
Mar 01, 2024 0.6900 0.6900 0.6900 0.6900 1,000 +0.00(+0.00%)
Feb 29, 2024 0.7000 0.7000 0.6600 0.6900 15,002 +0.03(+4.55%)
Feb 28, 2024 0.6800 0.6900 0.6600 0.6600 12,500 -0.04(-5.71%)
Feb 27, 2024 0.7000 0.7000 0.7000 0.7000 4,547 +0.03(+4.48%)
Feb 26, 2024 0.6700 0.6800 0.6600 0.6700 24,650 -0.02(-2.90%)
Feb 23, 2024 0.6800 0.7000 0.6800 0.6900 14,400 +0.02(+2.99%)
Feb 22, 2024 0.6800 0.6800 0.6600 0.6700 46,128 -0.01(-1.47%)
Feb 21, 2024 0.6800 0.6800 0.6800 0.6800 2,000 -0.03(-4.23%)
Feb 20, 2024 0.6800 0.7100 0.6800 0.7100 6,600 +0.00(+0.00%)
Feb 16, 2024 0.7100 0 +0.01(+1.43%)
Feb 15, 2024 0.7000 0.7000 0.7000 0.7000 18,000 -0.02(-2.78%)
Feb 14, 2024 0.7200 0.7200 0.7200 0.7200 3,500 +0.02(+2.86%)
Feb 13, 2024 0.7000 0.7000 0.7000 0.7000 1,500 +0.00(+0.00%)
Feb 12, 2024 0.7000 0.7000 0.7000 0.7000 3,000 -0.02(-2.78%)
Feb 09, 2024 0.7200 0.7200 0.7200 0.7200 3,000 +0.00(+0.00%)
Feb 08, 2024 0.7200 0.7200 0.7200 0.7200 500 -0.01(-1.37%)
Feb 07, 2024 0.7400 0.7400 0.7100 0.7300 25,000 -0.01(-1.35%)
Feb 06, 2024 0.7600 0.7600 0.7400 0.7400 8,650 -0.02(-2.63%)
Feb 05, 2024 0.7600 0.7600 0.7600 0.7600 5,847 -0.02(-2.56%)
Feb 01, 2024 0.7800 300 -0.02(-2.50%)
Jan 31, 2024 0.7700 0.8000 0.7700 0.8000 5,000 +0.04(+5.26%)
Jan 30, 2024 0.7600 0.7600 0.7600 0.7600 2,000 +0.00(+0.00%)
Jan 29, 2024 0.7600 0.7600 0.7600 0.7600 500 -0.02(-2.56%)
Jan 26, 2024 0.7900 0.7900 0.7800 0.7800 1,600 -0.02(-2.50%)
Jan 25, 2024 0.8000 0.8000 0.8000 0.8000 38,000 +0.01(+1.27%)
Jan 24, 2024 0.7900 0.7900 0.7900 0.7900 17,000 +0.02(+2.60%)
Jan 23, 2024 0.7700 0.7700 0.7700 0.7700 8,419 +0.00(+0.00%)
Jan 22, 2024 0.7700 0.7700 0.7700 0.7700 892 -0.02(-2.53%)
Jan 17, 2024 0.7900 300 +0.01(+1.28%)
Jan 16, 2024 0.7900 0.7900 0.7800 0.7800 11,650 +0.02(+2.63%)
Jan 15, 2024 0.7700 0.7800 0.7600 0.7600 43,050 -0.02(-2.56%)
Jan 12, 2024 0.7900 0.7900 0.7800 0.7800 3,600 -0.01(-1.27%)
Jan 11, 2024 0.7900 0.7900 0.7800 0.7900 20,500 +0.00(+0.00%)
Jan 10, 2024 0.7800 0.7900 0.7800 0.7900 2,266 +0.01(+1.28%)
Jan 09, 2024 0.8000 0.8000 0.7800 0.7800 10,260 -0.05(-6.02%)
Jan 08, 2024 0.8300 0.8300 0.8300 0.8300 1,000 -0.02(-2.35%)
Jan 04, 2024 0.8500 0 -0.01(-1.16%)
Jan 03, 2024 0.8300 0.8600 0.8300 0.8600 17,143 +0.02(+2.38%)
Jan 02, 2024 0.8400 0.8500 0.8100 0.8400 18,815 -0.05(-5.62%)
Dec 29, 2023 0.8900 0 +0.04(+4.71%)
Dec 28, 2023 0.8600 0.8600 0.8400 0.8500 18,641 -0.03(-3.41%)
Dec 27, 2023 0.8600 0.8800 0.8500 0.8800 23,437 -0.03(-3.30%)
Dec 22, 2023 0.9100 0 +0.01(+1.11%)
Dec 21, 2023 0.8900 0.9000 0.8900 0.9000 55,500 +0.01(+1.12%)
Dec 20, 2023 0.8700 0.8900 0.8700 0.8900 18,000 +0.03(+3.49%)
Dec 19, 2023 0.8600 0.8600 0.8600 0.8600 1,595 +0.00(+0.00%)
Dec 18, 2023 0.8500 0.8600 0.8500 0.8600 4,650 +0.02(+2.38%)
Dec 15, 2023 0.8400 0.8400 0.8400 0.8400 1,000 -0.01(-1.18%)
Dec 14, 2023 0.8500 0.8500 0.8400 0.8500 18,233 +0.01(+1.19%)
Dec 13, 2023 0.8500 0.8500 0.8400 0.8400 16,900 +0.01(+1.20%)
Dec 12, 2023 0.8200 0.8300 0.8200 0.8300 5,700 +0.00(+0.00%)
Dec 11, 2023 0.8700 0.8700 0.8300 0.8300 4,000 -0.02(-2.35%)
Dec 06, 2023 0.8500 0 +0.02(+2.41%)
Dec 05, 2023 0.8300 0.8300 0.8300 0.8300 5,000 +0.00(+0.00%)
Dec 04, 2023 0.9000 0.9000 0.8000 0.8300 46,000 -0.06(-6.21%)
Dec 01, 2023 0.8700 0.8850 0.8700 0.8850 33,502 +0.04(+4.12%)
Nov 30, 2023 0.8500 0.8500 0.8500 0.8500 7,000 +0.02(+2.41%)
Nov 28, 2023 0.8300 0 -0.02(-2.35%)
Nov 27, 2023 0.8500 0.8500 0.8500 0.8500 1,200 +0.03(+3.66%)
Nov 24, 2023 0.8200 0.8200 0.8200 0.8200 4,500 +0.00(+0.00%)
Nov 23, 2023 0.8500 0.8500 0.8200 0.8200 13,500 -0.01(-1.20%)
Nov 22, 2023 0.7600 0.8500 0.7600 0.8300 50,900 +0.07(+9.21%)
Nov 21, 2023 0.7600 0.7600 0.7600 0.7600 7,000 +0.00(+0.00%)
Nov 20, 2023 0.7500 0.7600 0.7200 0.7600 11,600 -0.03(-3.80%)
Nov 17, 2023 0.7900 0.7900 0.7900 0.7900 1,500 +0.00(+0.00%)
Nov 16, 2023 0.8000 0.8100 0.7900 0.7900 20,000 +0.01(+1.28%)
Nov 14, 2023 0.7800 0 +0.00(+0.00%)
Nov 13, 2023 0.7700 0.7800 0.7700 0.7800 9,000 -0.02(-2.50%)
Nov 09, 2023 0.8000 0 +0.03(+3.90%)
Nov 08, 2023 0.8200 0.8200 0.7700 0.7700 14,500 -0.02(-2.53%)
Nov 07, 2023 0.7900 0.8100 0.7900 0.7900 11,650 -0.03(-3.66%)
Nov 06, 2023 0.8100 0.8200 0.8000 0.8200 7,949 +0.01(+1.23%)
Nov 03, 2023 0.8200 0.8200 0.7900 0.8100 8,150 -0.01(-1.22%)
Nov 02, 2023 0.8200 0.8200 0.8200 0.8200 2,000 +0.01(+1.23%)
Nov 01, 2023 0.7800 0.8100 0.7600 0.8100 24,775 +0.03(+3.85%)
Oct 31, 2023 0.7700 0.7800 0.7700 0.7800 3,300 -0.01(-1.27%)
Oct 30, 2023 0.8200 0.8200 0.7700 0.7900 5,500 +0.02(+2.60%)
Oct 27, 2023 0.7800 0.7900 0.7700 0.7700 38,283 -0.03(-3.75%)
Oct 24, 2023 0.8000 0 +0.00(+0.00%)
Oct 23, 2023 0.8100 0.8100 0.8000 0.8000 12,000 +0.00(+0.00%)
Oct 20, 2023 0.8400 0.8400 0.8000 0.8000 29,000 -0.01(-1.23%)
Oct 19, 2023 0.8200 0.8400 0.8100 0.8100 22,000 -0.01(-1.22%)
Oct 18, 2023 0.8300 0.8300 0.8200 0.8200 6,021 -0.01(-1.20%)
Oct 17, 2023 0.8200 0.8300 0.8200 0.8300 14,000 +0.00(+0.00%)
Oct 16, 2023 0.8300 0.8300 0.8300 0.8300 42,500 +0.02(+2.47%)
Oct 13, 2023 0.8100 0.8100 0.8100 0.8100 6,000 -0.01(-1.22%)
Oct 12, 2023 0.8000 0.8300 0.8000 0.8200 50,073 +0.02(+2.50%)
Oct 11, 2023 0.7900 0.8200 0.7900 0.8000 35,800 +0.01(+1.27%)
Oct 10, 2023 0.8400 0.8400 0.7900 0.7900 89,446 -0.05(-5.95%)
Oct 06, 2023 0.8400 0 +0.04(+5.00%)
Oct 05, 2023 0.8000 0.8000 0.8000 0.8000 3,577 +0.01(+1.27%)
Oct 04, 2023 0.7900 0.7900 0.7900 0.7900 20,500 -0.01(-1.25%)
Oct 03, 2023 0.8100 0.8100 0.8000 0.8000 41,152 -0.03(-3.61%)
Oct 02, 2023 0.8500 0.8500 0.8200 0.8300 21,500 -0.02(-2.35%)
Sep 29, 2023 0.8600 0.8900 0.8500 0.8500 11,000 +0.00(+0.00%)
Sep 28, 2023 0.7800 0.8500 0.7800 0.8500 23,375 +0.02(+2.41%)
Sep 27, 2023 0.8300 0.8300 0.8300 0.8300 7,431 +0.02(+2.47%)
Sep 26, 2023 0.8300 0.8300 0.8000 0.8100 49,200 -0.05(-5.81%)
Sep 22, 2023 0.8600 142 +0.02(+2.38%)
Sep 21, 2023 0.8400 0.8400 0.8400 0.8400 2,000 +0.00(+0.00%)
Sep 20, 2023 0.8500 0.8600 0.8400 0.8400 4,000 -0.02(-2.33%)
Sep 19, 2023 0.8500 0.8600 0.8500 0.8600 11,500 +0.01(+1.18%)
Sep 18, 2023 0.8900 0.8900 0.8500 0.8500 9,000 +0.01(+1.19%)
Sep 15, 2023 0.8400 0.8400 0.8400 0.8400 12,500 -0.04(-4.55%)
Sep 14, 2023 0.8800 0.8800 0.8800 0.8800 982 +0.03(+3.53%)
Sep 13, 2023 0.8800 0.8800 0.8500 0.8500 8,120 -0.03(-3.41%)
Sep 12, 2023 0.8700 0.8800 0.8500 0.8800 67,500 +0.01(+1.15%)
Sep 11, 2023 0.8700 0.8700 0.8700 0.8700 1,139 -0.01(-1.14%)
Sep 08, 2023 0.8800 0.8900 0.8800 0.8800 4,400 +0.00(+0.00%)
Sep 07, 2023 0.8500 0.8900 0.8500 0.8800 67,500 +0.01(+1.15%)
Sep 06, 2023 0.8900 0.8900 0.8700 0.8700 30,500 -0.01(-1.14%)
Sep 05, 2023 0.9000 0.9000 0.8600 0.8800 51,000 -0.01(-1.12%)
Sep 01, 2023 0.8900 0 +0.00(+0.00%)
Aug 31, 2023 0.8900 0.8900 0.8900 0.8900 4,625 +0.02(+2.30%)
Aug 30, 2023 0.8800 0.8800 0.8700 0.8700 25,500 -0.02(-2.25%)
Aug 29, 2023 0.8700 0.8900 0.8500 0.8900 26,000 +0.00(+0.00%)
Aug 28, 2023 0.8700 0.8900 0.8500 0.8900 69,500 +0.02(+2.30%)
Aug 25, 2023 0.8700 0.8700 0.8700 0.8700 4,000 +0.00(+0.00%)
Aug 24, 2023 0.8800 0.8800 0.8700 0.8700 22,831 -0.01(-1.14%)
Aug 23, 2023 0.8800 0.8900 0.8800 0.8800 59,960 -0.01(-1.12%)
Aug 22, 2023 0.8900 0.8900 0.8900 0.8900 9,475 +0.00(+0.00%)
Aug 21, 2023 0.9100 0.9200 0.8900 0.8900 18,662 -0.02(-2.20%)
Aug 18, 2023 0.8900 0.9300 0.8900 0.9100 16,375 +0.02(+2.25%)
Aug 17, 2023 0.9200 0.9200 0.8900 0.8900 52,900 -0.03(-3.26%)
Aug 16, 2023 0.9300 0.9300 0.9200 0.9200 9,000 +0.00(+0.00%)
Aug 15, 2023 0.9300 0.9300 0.9200 0.9200 22,500 +0.01(+1.10%)
Aug 14, 2023 0.9500 0.9600 0.9100 0.9100 25,100 +0.00(+0.00%)
Aug 11, 2023 0.9100 0.9200 0.9100 0.9100 34,000 -0.01(-1.09%)
Aug 10, 2023 0.9200 0.9400 0.9100 0.9200 72,000 +0.00(+0.00%)
Aug 09, 2023 0.9400 0.9400 0.9200 0.9200 38,082 +0.02(+2.22%)
Aug 08, 2023 0.9500 0.9500 0.9000 0.9000 3,200 +0.00(+0.00%)
Aug 04, 2023 0.9000 0 -0.06(-6.25%)
Aug 03, 2023 0.9400 0.9600 0.9400 0.9600 18,503 +0.03(+3.23%)
Aug 02, 2023 0.9000 0.9300 0.8900 0.9300 113,912 +0.03(+3.33%)
Aug 01, 2023 0.8800 0.9000 0.8600 0.9000 130,225 +0.05(+5.88%)
Jul 31, 2023 0.8700 0.8800 0.8500 0.8500 20,135 +0.00(+0.00%)
Jul 28, 2023 0.8800 0.8800 0.8500 0.8500 8,118 -0.03(-3.41%)
Jul 27, 2023 0.8800 0.8800 0.8600 0.8800 65,200 +0.01(+1.15%)
Jul 26, 2023 0.8500 0.8700 0.8500 0.8700 12,000 +0.01(+1.16%)
Jul 25, 2023 0.8800 0.8800 0.8600 0.8600 8,000 -0.02(-2.27%)
Jul 24, 2023 0.8500 0.8800 0.8500 0.8800 13,386 +0.01(+1.15%)
Jul 21, 2023 0.8700 0.8700 0.8700 0.8700 1,374 -0.01(-1.14%)
Jul 20, 2023 0.8400 0.8800 0.8400 0.8800 44,063 +0.05(+6.02%)
Jul 19, 2023 0.8000 0.8500 0.8000 0.8300 10,852 -0.03(-3.49%)
Jul 18, 2023 0.8600 0.8600 0.8600 0.8600 1,250 +0.00(+0.00%)
Jul 17, 2023 0.8600 0.8600 0.8600 0.8600 2,500 +0.00(+0.00%)
Jul 14, 2023 0.8500 0.8600 0.8500 0.8600 12,200 +0.03(+3.61%)
Jul 13, 2023 0.8300 0.8300 0.8300 0.8300 3,077 +0.00(+0.00%)
Jul 12, 2023 0.8500 0.8500 0.8100 0.8300 28,264 +0.02(+2.47%)
Jul 11, 2023 0.8100 0.8100 0.8000 0.8100 16,685 +0.00(+0.00%)
Jul 10, 2023 0.8400 0.8500 0.8100 0.8100 14,600 -0.04(-4.71%)
Jul 07, 2023 0.8900 0.9000 0.8500 0.8500 26,823 -0.02(-2.30%)
Jul 06, 2023 0.8700 0.8700 0.8700 0.8700 2,200 +0.00(+0.00%)
Jul 05, 2023 0.8800 0.8800 0.8700 0.8700 6,257 -0.02(-2.25%)
Jul 04, 2023 0.9000 0.9000 0.8700 0.8900 13,200 +0.00(+0.00%)
Jun 30, 2023 0.8900 0 -0.01(-1.11%)
Jun 29, 2023 0.8700 0.9000 0.8700 0.9000 26,500 +0.00(+0.00%)
Jun 28, 2023 0.8900 0.9000 0.8700 0.9000 18,300 +0.00(+0.00%)
Jun 27, 2023 0.9000 0.9000 0.9000 0.9000 4,000 +0.01(+1.12%)
Jun 26, 2023 0.8500 0.8900 0.8500 0.8900 3,501 +0.04(+4.71%)
Jun 23, 2023 0.8500 0.8500 0.8100 0.8500 20,625 -0.02(-2.30%)
Jun 22, 2023 0.8700 0.8700 0.8700 0.8700 25,000 +0.01(+1.16%)
Jun 21, 2023 0.8700 0.8700 0.8600 0.8600 25,958 -0.02(-2.27%)
Jun 20, 2023 0.9000 0.9100 0.8800 0.8800 25,353 +0.00(+0.00%)
Jun 19, 2023 0.8800 0.8900 0.8800 0.8800 11,500 +0.00(+0.00%)
Jun 16, 2023 0.8800 0.8800 0.8800 0.8800 10,100 -0.04(-4.35%)
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.