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 (%)
Aug 31, 2023 3.410 3.500 3.400 3.400 27,858 +0.04(+1.19%)
Aug 30, 2023 3.660 3.660 3.170 3.360 87,231 -0.14(-4.00%)
Aug 29, 2023 3.680 3.690 3.470 3.500 52,795 -0.18(-4.89%)
Aug 28, 2023 3.770 3.770 3.650 3.680 13,531 -0.07(-1.87%)
Aug 25, 2023 3.950 3.950 3.690 3.750 92,466 -0.24(-6.02%)
Aug 24, 2023 4.000 4.050 3.960 3.990 9,225 -0.02(-0.50%)
Aug 23, 2023 3.940 4.010 3.940 4.010 20,453 +0.08(+2.04%)
Aug 22, 2023 3.880 3.950 3.880 3.930 10,076 +0.03(+0.77%)
Aug 21, 2023 3.910 4.020 3.900 3.900 23,667 +0.00(+0.00%)
Aug 18, 2023 3.880 3.920 3.880 3.900 2,353 +0.05(+1.30%)
Aug 17, 2023 3.970 3.970 3.830 3.850 17,679 -0.11(-2.78%)
Aug 16, 2023 3.930 3.970 3.930 3.960 5,335 +0.01(+0.25%)
Aug 15, 2023 3.950 4.000 3.910 3.950 22,999 -0.05(-1.25%)
Aug 14, 2023 3.990 4.020 3.960 4.000 17,896 +0.05(+1.27%)
Aug 11, 2023 3.960 3.970 3.920 3.950 2,593 -0.02(-0.50%)
Aug 10, 2023 3.930 3.990 3.930 3.970 10,692 +0.05(+1.28%)
Aug 09, 2023 4.000 4.000 3.900 3.920 22,288 -0.08(-2.00%)
Aug 08, 2023 3.990 4.010 3.950 4.000 11,373 +0.01(+0.25%)
Aug 04, 2023 3.990 0 +0.02(+0.50%)
Aug 03, 2023 4.000 4.030 3.970 3.970 9,753 -0.01(-0.25%)
Aug 02, 2023 3.910 4.000 3.910 3.980 3,500 -0.02(-0.50%)
Aug 01, 2023 4.030 4.030 3.970 4.000 12,650 +0.00(+0.00%)
Jul 31, 2023 4.050 4.050 3.980 4.000 11,787 -0.03(-0.74%)
Jul 28, 2023 4.070 4.080 4.030 4.030 4,155 -0.04(-0.98%)
Jul 27, 2023 4.060 4.080 4.040 4.070 17,330 +0.02(+0.49%)
Jul 26, 2023 4.010 4.080 4.010 4.050 36,350 +0.02(+0.50%)
Jul 25, 2023 3.940 4.030 3.900 4.030 19,299 +0.17(+4.40%)
Jul 24, 2023 3.950 4.030 3.860 3.860 10,120 +0.02(+0.52%)
Jul 21, 2023 3.950 3.950 3.840 3.840 9,739 -0.11(-2.78%)
Jul 20, 2023 4.020 4.020 3.900 3.950 6,395 -0.05(-1.25%)
Jul 19, 2023 3.880 4.000 3.880 4.000 14,922 +0.12(+3.09%)
Jul 18, 2023 3.930 3.950 3.860 3.880 20,482 -0.01(-0.26%)
Jul 17, 2023 3.940 3.950 3.860 3.890 18,079 -0.04(-1.02%)
Jul 14, 2023 3.930 3.930 3.900 3.930 1,882 +0.02(+0.38%)
Jul 13, 2023 3.890 3.950 3.850 3.915 7,498 +0.06(+1.56%)
Jul 12, 2023 3.730 3.880 3.730 3.855 19,194 +0.04(+0.92%)
Jul 11, 2023 3.780 3.835 3.780 3.820 3,200 +0.07(+1.87%)
Jul 10, 2023 3.720 3.790 3.720 3.750 5,608 +0.04(+1.08%)
Jul 07, 2023 3.830 3.900 3.710 3.710 22,466 -0.10(-2.62%)
Jul 06, 2023 3.840 3.850 3.790 3.810 9,717 +0.00(+0.00%)
Jul 05, 2023 3.950 4.000 3.800 3.810 19,317 -0.04(-1.04%)
Jul 04, 2023 3.900 3.900 3.850 3.850 3,806 +0.12(+3.22%)
Jun 30, 2023 3.730 0 -0.09(-2.36%)
Jun 29, 2023 3.990 3.990 3.820 3.820 4,685 -0.03(-0.78%)
Jun 28, 2023 3.810 3.910 3.810 3.850 11,367 -0.10(-2.53%)
Jun 27, 2023 3.960 3.960 3.920 3.950 4,200 -0.01(-0.25%)
Jun 26, 2023 4.000 4.000 3.900 3.960 17,995 -0.09(-2.22%)
Jun 23, 2023 4.000 4.070 4.000 4.050 7,200 +0.05(+1.25%)
Jun 22, 2023 3.860 4.000 3.800 4.000 24,048 +0.25(+6.67%)
Jun 21, 2023 3.930 3.930 3.670 3.750 11,335 -0.05(-1.32%)
Jun 20, 2023 3.910 3.910 3.800 3.800 5,600 -0.12(-3.06%)
Jun 19, 2023 3.890 3.950 3.890 3.920 1,677 +0.25(+6.81%)
Jun 16, 2023 3.910 3.960 3.670 3.670 26,736 -0.19(-4.92%)
Jun 15, 2023 3.990 4.050 3.780 3.860 26,770 +0.07(+1.85%)
Jun 14, 2023 3.990 4.000 3.790 3.790 34,336 -0.20(-5.01%)
Jun 13, 2023 3.990 4.010 3.900 3.990 19,097 +0.07(+1.79%)
Jun 12, 2023 3.860 4.000 3.860 3.920 23,500 +0.08(+2.08%)
Jun 09, 2023 3.930 4.150 3.840 3.840 56,609 -0.11(-2.78%)
Jun 08, 2023 3.950 4.000 3.890 3.950 7,322 -0.03(-0.75%)
Jun 07, 2023 3.980 4.090 3.950 3.980 20,312 +0.08(+2.05%)
Jun 06, 2023 3.920 4.000 3.900 3.900 4,470 -0.10(-2.50%)
Jun 05, 2023 3.930 4.070 3.870 4.000 24,386 +0.10(+2.56%)
Jun 02, 2023 3.690 3.990 3.410 3.900 17,849 +0.30(+8.33%)
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.