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

Till Cap Ltd (TSV: TIL )

2.990 UNCHANGED
Last Price Updated: 11:14 AM EDT, May 3, 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 (%)
Sep 30, 2015 5.300 5.300 4.940 4.940 705 -0.33(-6.26%)
Sep 29, 2015 5.300 5.300 5.270 5.270 1,840 +0.15(+2.93%)
Sep 28, 2015 5.300 5.300 5.120 5.120 1,135 -0.13(-2.48%)
Sep 25, 2015 5.120 5.250 4.890 5.250 908 +0.32(+6.49%)
Sep 22, 2015 4.930 4.930 4.930 20 -0.07(-1.40%)
Sep 18, 2015 5.000 5.000 5.000 0 +0.35(+7.53%)
Sep 16, 2015 4.650 4.650 4.650 0 -0.70(-13.08%)
Sep 11, 2015 5.350 5.350 5.350 0 +0.32(+6.36%)
Sep 08, 2015 5.030 5.030 5.030 0 +0.03(+0.60%)
Sep 03, 2015 5.000 5.000 5.000 0 +0.05(+1.01%)
Sep 02, 2015 4.610 4.950 4.610 4.950 650 +0.43(+9.51%)
Aug 27, 2015 4.520 4.520 4.520 0 -0.06(-1.31%)
Aug 26, 2015 4.800 4.800 4.580 4.580 1,730 -0.37(-7.47%)
Aug 24, 2015 4.950 4.950 4.950 0 +0.04(+0.81%)
Aug 21, 2015 4.890 4.920 4.890 4.910 2,162 +0.02(+0.41%)
Aug 20, 2015 4.900 5.050 4.890 4.890 2,180 -0.01(-0.20%)
Aug 19, 2015 4.650 4.900 4.650 4.900 1,154 +0.19(+4.03%)
Aug 17, 2015 4.710 4.710 4.710 76 +0.06(+1.29%)
Aug 14, 2015 4.650 4.650 4.650 4.650 4,500 -0.25(-5.10%)
Aug 13, 2015 4.900 4.900 4.900 4.900 225 +0.00(+0.00%)
Aug 12, 2015 4.890 4.910 4.890 4.900 2,573 -0.09(-1.80%)
Aug 10, 2015 4.990 4.990 4.990 0 +0.41(+8.95%)
Aug 07, 2015 4.580 4.580 4.580 4.580 128 -0.64(-12.26%)
Aug 04, 2015 5.220 5.220 5.220 60 +0.24(+4.82%)
Jul 31, 2015 4.980 4.980 4.980 0 -0.33(-6.21%)
Jul 30, 2015 5.000 5.310 5.000 5.310 550 +0.72(+15.69%)
Jul 29, 2015 4.590 4.590 4.590 4.590 100 -0.13(-2.75%)
Jul 24, 2015 4.720 4.720 4.720 50 +0.04(+0.85%)
Jul 22, 2015 4.680 4.680 4.680 50 +0.37(+8.58%)
Jul 21, 2015 4.320 4.320 4.310 4.310 215 -1.21(-21.92%)
Jul 20, 2015 5.520 5.520 5.520 5.520 371 +0.00(+0.00%)
Jul 17, 2015 5.760 5.760 5.520 5.520 1,227 -0.24(-4.17%)
Jul 16, 2015 5.750 5.770 5.750 5.760 313 -0.34(-5.57%)
Jul 15, 2015 6.100 6.150 6.100 6.100 4,231 -0.01(-0.16%)
Jul 14, 2015 6.110 6.110 6.110 6.110 149 -0.07(-1.13%)
Jul 10, 2015 6.180 6.180 6.180 77 -0.32(-4.92%)
Jul 09, 2015 6.500 6.600 6.500 6.500 15,300 +0.00(+0.00%)
Jul 07, 2015 6.500 6.500 6.500 0 +0.50(+8.33%)
Jul 06, 2015 6.000 6.000 6.000 6.000 1,700 -0.20(-3.23%)
Jul 02, 2015 6.200 6.200 6.200 0 +0.20(+3.33%)
Jun 30, 2015 6.000 6.000 6.000 0 +0.00(+0.00%)
Jun 29, 2015 6.000 6.000 6.000 6.000 150 +0.14(+2.39%)
Jun 26, 2015 5.860 5.860 5.860 5.860 120 +0.00(+0.00%)
Jun 23, 2015 5.860 5.860 5.860 50 +0.01(+0.17%)
Jun 22, 2015 5.850 5.850 5.850 5.850 290 +0.00(+0.00%)
Jun 19, 2015 5.840 5.850 5.840 5.850 300 +0.00(+0.00%)
Jun 17, 2015 5.850 5.850 5.850 40 -0.04(-0.68%)
Jun 15, 2015 5.890 5.890 5.890 50 +0.16(+2.79%)
Jun 12, 2015 5.880 5.880 5.720 5.730 11,495 -0.17(-2.88%)
Jun 10, 2015 5.900 5.900 5.900 0 -0.30(-4.84%)
Jun 09, 2015 6.200 6.200 6.200 6.200 113 +0.17(+2.82%)
Jun 05, 2015 6.030 6.030 6.030 0 -0.72(-10.67%)
Jun 04, 2015 6.480 6.750 6.480 6.750 500 +0.27(+4.17%)
Jun 02, 2015 6.480 6.480 6.480 30 +0.48(+8.00%)
Jun 01, 2015 6.900 6.900 6.000 6.000 5,350 -0.95(-13.67%)
May 29, 2015 6.950 6.950 6.950 6.950 2,013 -0.05(-0.71%)
May 28, 2015 7.000 7.150 7.000 7.000 10,710 +0.00(+0.00%)
May 27, 2015 7.150 7.150 7.000 7.000 6,989 +0.18(+2.64%)
May 22, 2015 6.820 6.820 6.820 50 -0.06(-0.87%)
May 21, 2015 6.800 7.000 6.800 6.880 11,232 +0.62(+9.90%)
May 20, 2015 6.750 6.750 6.260 6.260 1,647 -0.52(-7.67%)
May 19, 2015 6.600 6.780 6.600 6.780 3,040 +0.36(+5.61%)
May 15, 2015 6.420 6.420 6.420 0 -0.28(-4.18%)
May 14, 2015 6.250 6.700 6.220 6.700 950 +0.44(+7.03%)
May 11, 2015 6.260 6.260 6.260 57 +0.01(+0.16%)
May 08, 2015 6.250 6.250 6.250 6.250 100 -0.16(-2.50%)
May 07, 2015 6.410 6.410 6.410 6.410 255 +0.20(+3.22%)
May 06, 2015 6.900 6.900 6.210 6.210 560 -0.14(-2.20%)
May 04, 2015 6.350 6.350 6.350 87 -0.01(-0.16%)
May 01, 2015 6.670 6.670 6.360 6.360 1,374 -0.28(-4.22%)
Apr 30, 2015 6.780 6.780 6.640 6.640 1,310 -0.05(-0.75%)
Apr 29, 2015 6.800 6.800 6.690 6.690 440 -0.19(-2.76%)
Apr 28, 2015 6.880 6.880 6.880 6.880 450 +0.00(+0.00%)
Apr 27, 2015 6.880 6.880 6.880 6.880 352 +0.00(+0.00%)
Apr 24, 2015 6.880 6.880 6.880 6.880 107 +0.00(+0.00%)
Apr 23, 2015 6.900 6.900 6.880 6.880 450 -0.07(-1.01%)
Apr 22, 2015 7.000 7.000 6.950 6.950 75,000 +0.05(+0.72%)
Apr 21, 2015 6.900 6.900 6.900 6.900 270 +0.04(+0.58%)
Apr 20, 2015 6.860 6.860 6.860 6.860 320 -0.04(-0.58%)
Apr 17, 2015 6.900 6.900 6.900 6.900 1,215 +0.00(+0.00%)
Apr 16, 2015 7.050 7.050 6.900 6.900 450 -0.15(-2.13%)
Apr 15, 2015 7.050 7.070 7.050 7.050 1,208 +0.00(+0.00%)
Apr 13, 2015 7.050 7.050 7.050 105 -0.70(-9.03%)
Apr 09, 2015 7.750 7.750 7.750 6 +0.25(+3.33%)
Apr 08, 2015 7.800 8.000 7.500 7.500 8,408 -0.30(-3.85%)
Apr 07, 2015 7.800 7.840 7.800 7.800 10,359 -0.20(-2.50%)
Apr 06, 2015 8.000 8.000 8.000 8.000 100 +0.20(+2.56%)
Apr 02, 2015 7.800 7.800 7.800 0 +0.00(+0.00%)
Mar 31, 2015 7.800 7.800 7.800 52 +0.00(+0.00%)
Mar 30, 2015 7.800 7.800 7.800 7.800 300 +0.00(+0.00%)
Mar 27, 2015 7.800 7.800 7.800 7.800 1,665 +0.00(+0.00%)
Mar 26, 2015 8.000 8.000 7.800 7.800 240 +0.00(+0.00%)
Mar 25, 2015 7.830 7.830 7.800 7.800 585 +0.04(+0.52%)
Mar 24, 2015 7.760 7.760 7.760 7.760 238 +0.26(+3.47%)
Mar 23, 2015 7.760 7.760 7.500 7.500 215 -0.11(-1.45%)
Mar 20, 2015 7.750 7.750 7.610 7.610 300 +0.34(+4.68%)
Mar 19, 2015 6.990 7.280 6.990 7.270 1,537 +0.29(+4.15%)
Mar 18, 2015 7.000 7.000 6.980 6.980 4,268 +0.18(+2.65%)
Mar 16, 2015 6.800 6.800 6.800 90 -0.16(-2.30%)
Mar 11, 2015 6.960 6.960 6.960 0 +0.01(+0.14%)
Mar 10, 2015 6.960 6.980 6.950 6.950 2,060 +0.00(+0.00%)
Mar 06, 2015 6.950 6.950 6.950 101 +0.05(+0.72%)
Mar 05, 2015 7.100 7.100 6.900 6.900 12,285 -0.20(-2.82%)
Mar 04, 2015 7.000 7.100 7.000 7.100 345 +0.10(+1.43%)
Mar 03, 2015 7.000 7.000 7.000 7.000 133 -0.01(-0.14%)
Mar 02, 2015 7.000 7.020 7.000 7.010 466 +0.02(+0.29%)
Feb 26, 2015 6.990 6.990 6.990 20 -0.04(-0.57%)
Feb 24, 2015 7.030 7.030 7.030 40 -0.78(-9.99%)
Feb 23, 2015 6.910 7.900 6.910 7.810 6,142 +1.30(+19.97%)
Feb 20, 2015 6.510 6.510 6.510 6.510 180 +0.09(+1.40%)
Feb 19, 2015 6.500 6.500 6.420 6.420 312 -0.08(-1.23%)
Feb 18, 2015 6.400 6.500 6.400 6.500 770 -0.92(-12.40%)
Feb 17, 2015 7.000 7.500 7.000 7.420 6,092 +0.92(+14.15%)
Feb 13, 2015 6.500 6.500 6.500 0 +0.00(+0.00%)
Feb 12, 2015 6.350 6.500 6.350 6.500 2,063 +0.15(+2.36%)
Feb 11, 2015 6.500 6.320 6.350 1,950 +0.03(+0.47%)
Feb 10, 2015 6.290 6.320 6.290 6.320 12,181 +0.47(+8.03%)
Feb 09, 2015 6.290 6.290 5.750 5.850 4,506 -0.44(-7.00%)
Feb 06, 2015 6.310 6.310 6.260 6.290 1,020 +0.04(+0.64%)
Feb 05, 2015 6.490 6.500 6.250 6.250 5,052 +0.00(+0.00%)
Feb 04, 2015 6.510 6.510 6.250 6.250 2,107 -0.26(-3.99%)
Feb 03, 2015 6.500 6.510 6.250 6.510 4,698 +0.01(+0.15%)
Feb 02, 2015 6.500 6.500 6.500 6.500 1,680 +0.00(+0.00%)
Jan 30, 2015 6.510 6.510 6.500 6.500 1,893 -0.15(-2.26%)
Jan 29, 2015 6.650 6.650 6.650 6.650 3,230 -0.06(-0.89%)
Jan 28, 2015 6.710 6.710 6.710 6.710 575 -0.25(-3.59%)
Jan 27, 2015 6.800 6.960 6.800 6.960 2,175 +0.16(+2.35%)
Jan 26, 2015 6.810 6.810 6.800 6.800 764 -0.20(-2.86%)
Jan 23, 2015 6.980 7.250 6.980 7.000 9,138 +0.15(+2.19%)
Jan 22, 2015 7.080 7.080 6.850 6.850 11,665 -0.74(-9.75%)
Jan 21, 2015 7.500 7.590 7.500 7.590 1,035 +0.09(+1.20%)
Jan 20, 2015 7.760 7.760 7.500 7.500 1,745 -0.26(-3.35%)
Jan 16, 2015 7.760 7.760 7.760 0 +0.00(+0.00%)
Jan 15, 2015 7.770 7.790 7.760 7.760 7,633 -0.04(-0.51%)
Jan 14, 2015 7.800 7.800 7.800 7.800 4,921 +0.00(+0.00%)
Jan 13, 2015 8.000 8.010 7.800 7.800 1,007 -0.20(-2.50%)
Jan 12, 2015 7.760 8.000 7.760 8.000 2,206 +0.07(+0.88%)
Jan 09, 2015 7.790 8.000 7.790 7.930 750 +0.17(+2.19%)
Jan 08, 2015 7.760 7.760 7.760 7.760 1,250 -0.06(-0.77%)
Jan 07, 2015 7.940 8.000 7.820 7.820 1,625 +0.02(+0.26%)
Jan 06, 2015 7.800 7.800 7.800 7.800 4,157 -0.11(-1.39%)
Jan 05, 2015 7.900 7.910 7.900 7.910 1,120 -0.09(-1.12%)
Jan 02, 2015 8.000 8.000 8.000 8.000 310 +0.04(+0.50%)
Dec 31, 2014 7.960 7.960 7.960 0 +0.01(+0.13%)
Dec 30, 2014 7.950 7.950 7.950 7.950 438 -0.05(-0.62%)
Dec 29, 2014 7.970 8.000 7.970 8.000 1,277 +0.05(+0.63%)
Dec 24, 2014 7.950 7.950 7.950 0 +0.11(+1.40%)
Dec 23, 2014 7.920 7.950 7.840 7.840 1,487 +0.04(+0.51%)
Dec 22, 2014 7.930 7.930 7.800 7.800 2,842 -0.13(-1.64%)
Dec 19, 2014 7.920 7.930 7.920 7.930 2,240 +0.01(+0.13%)
Dec 18, 2014 7.920 8.200 7.920 7.920 1,790 +0.00(+0.00%)
Dec 17, 2014 7.920 8.000 7.920 7.920 1,515 -0.08(-1.00%)
Dec 16, 2014 8.000 2,279 +0.00(+0.00%)
Dec 15, 2014 8.000 8.000 8.000 8.000 4,788 +0.00(+0.00%)
Dec 12, 2014 8.000 8.000 8.000 8.000 1,188 +0.00(+0.00%)
Dec 11, 2014 8.000 8.020 8.000 8.000 2,073 +0.00(+0.00%)
Dec 10, 2014 8.030 8.040 8.000 8.000 4,540 -0.03(-0.37%)
Dec 09, 2014 8.020 8.030 8.020 8.030 4,672 +0.00(+0.00%)
Dec 08, 2014 8.010 8.040 8.000 8.030 3,530 +0.01(+0.12%)
Dec 05, 2014 8.000 8.040 8.000 8.020 940 +0.02(+0.25%)
Dec 04, 2014 8.000 8.000 8.000 8.000 120 +0.00(+0.00%)
Dec 03, 2014 8.000 8.070 8.000 8.000 2,349 -0.03(-0.37%)
Dec 02, 2014 8.030 8.030 8.030 8.030 499 +0.00(+0.00%)
Dec 01, 2014 7.990 8.050 7.990 8.030 2,559 -0.08(-0.99%)
Nov 28, 2014 8.080 8.110 8.080 8.110 2,190 +0.15(+1.88%)
Nov 26, 2014 7.960 7.960 7.960 0 +0.01(+0.13%)
Nov 25, 2014 7.970 7.970 7.880 7.950 1,585 -0.05(-0.62%)
Nov 24, 2014 7.870 8.000 7.870 8.000 782 -0.16(-1.96%)
Nov 21, 2014 7.940 8.160 7.940 8.160 839 +0.06(+0.74%)
Nov 20, 2014 8.100 8.100 8.100 8.100 275 +0.16(+2.02%)
Nov 19, 2014 7.940 7.940 7.940 7.940 405 -0.16(-1.98%)
Nov 18, 2014 8.650 8.800 7.900 8.100 3,671 -0.05(-0.61%)
Nov 17, 2014 7.910 8.380 7.910 8.150 1,240 +0.19(+2.39%)
Nov 14, 2014 8.030 8.030 7.960 7.960 371 -0.42(-5.01%)
Nov 13, 2014 8.380 8.380 8.050 8.380 4,981 +0.01(+0.12%)
Nov 11, 2014 8.370 8.370 8.370 135 +0.07(+0.84%)
Nov 10, 2014 8.310 8.310 8.300 8.300 520 -0.52(-5.90%)
Nov 07, 2014 8.310 8.870 8.300 8.820 5,200 +0.52(+6.27%)
Nov 06, 2014 8.300 8.300 8.300 8.300 3,190 -0.08(-0.95%)
Nov 05, 2014 8.380 8.380 8.380 8.380 5,027 +0.00(+0.00%)
Nov 04, 2014 8.390 8.620 8.380 8.380 1,143 -0.01(-0.12%)
Nov 03, 2014 8.380 8.400 8.380 8.390 370 -0.01(-0.12%)
Oct 31, 2014 8.450 8.630 8.400 8.400 4,553 +0.00(+0.00%)
Oct 30, 2014 8.530 8.530 8.400 8.400 2,391 -0.15(-1.75%)
Oct 29, 2014 8.550 8.550 8.550 8.550 2,940 +0.00(+0.00%)
Oct 28, 2014 8.550 8.560 8.550 8.550 2,494 +0.00(+0.00%)
Oct 27, 2014 8.560 8.560 8.550 8.550 802 +0.00(+0.00%)
Oct 24, 2014 8.560 8.560 8.550 8.550 2,298 +0.00(+0.00%)
Oct 23, 2014 8.580 8.660 8.550 8.550 1,614 -0.10(-1.16%)
Oct 22, 2014 8.700 8.700 8.650 8.650 2,880 +0.00(+0.00%)
Oct 21, 2014 8.660 8.670 8.650 8.650 2,210 -0.12(-1.37%)
Oct 20, 2014 8.630 8.850 8.630 8.770 900 +0.07(+0.80%)
Oct 17, 2014 8.680 8.700 8.650 8.700 1,866 +0.02(+0.23%)
Oct 16, 2014 8.490 8.500 8.490 8.680 1,827 +0.18(+2.12%)
Oct 15, 2014 8.470 8.500 8.350 8.500 1,875 -0.07(-0.82%)
Oct 14, 2014 8.460 8.570 8.460 8.570 1,007 +0.08(+0.94%)
Oct 10, 2014 8.490 8.490 8.490 0 +0.14(+1.68%)
Oct 09, 2014 8.360 8.360 8.350 8.350 627 -0.10(-1.18%)
Oct 08, 2014 8.550 8.550 8.370 8.450 6,151 -0.15(-1.74%)
Oct 07, 2014 8.710 8.900 8.600 8.600 7,469 -0.28(-3.15%)
Oct 06, 2014 9.000 9.200 8.880 8.880 2,638 -0.31(-3.37%)
Oct 03, 2014 9.000 9.190 8.960 9.190 8,974 +0.19(+2.11%)
Oct 02, 2014 9.800 9.800 8.520 9.000 4,410 +0.01(+0.11%)
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.