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

(TSV: CTA )

2.250 UNCHANGED
Streaming Delayed Price Updated: 2:19 PM EDT, May 22, 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 22, 2024 2.200 2.250 2.200 2.250 4,900 +0.04(+1.81%)
May 21, 2024 2.120 2.240 2.120 2.210 4,056 +0.09(+4.25%)
May 09, 2024 2.120 0 +0.00(+0.00%)
May 07, 2024 2.120 10 +0.00(+0.00%)
May 02, 2024 2.120 40 -0.09(-4.07%)
Apr 30, 2024 2.210 0 -0.38(-14.67%)
Apr 19, 2024 2.590 0 +0.24(+10.21%)
Apr 18, 2024 2.350 2.350 2.350 2.350 119 +0.00(+0.00%)
Apr 12, 2024 2.350 0 -0.15(-6.00%)
Apr 08, 2024 2.500 0 +0.00(+0.00%)
Apr 04, 2024 2.500 57 -0.04(-1.57%)
Apr 03, 2024 2.790 2.790 2.540 2.540 359 +0.04(+1.60%)
Apr 02, 2024 2.550 2.890 2.500 2.500 2,659 +0.00(+0.00%)
Apr 01, 2024 1.640 2.500 1.640 2.500 5,886 +1.27(+103.25%)
Mar 26, 2024 1.230 0 -0.12(-8.89%)
Mar 20, 2024 1.350 0 +0.00(+0.00%)
Mar 19, 2024 1.350 1.350 1.350 1.350 100 +0.00(+0.00%)
Mar 13, 2024 1.350 0 +0.00(+0.00%)
Mar 08, 2024 1.350 0 -0.10(-6.90%)
Mar 07, 2024 1.450 1.450 1.450 1.450 200 +0.00(+0.00%)
Mar 06, 2024 1.450 1.450 1.450 1.450 1,000 +0.00(+0.00%)
Mar 04, 2024 1.450 0 +0.00(+0.00%)
Mar 01, 2024 1.450 1.450 1.450 1.450 100 +0.00(+0.00%)
Feb 29, 2024 1.450 1.450 1.450 1.450 200 -0.14(-8.81%)
Feb 26, 2024 1.590 0 +0.14(+9.66%)
Feb 23, 2024 1.460 1.460 1.450 1.450 545 +0.00(+0.00%)
Feb 20, 2024 1.450 0 +0.00(+0.00%)
Feb 16, 2024 1.450 0 +0.00(+0.00%)
Feb 14, 2024 1.450 0 -0.15(-9.38%)
Feb 12, 2024 1.600 4 -0.27(-14.44%)
Feb 07, 2024 1.870 1 +0.00(+0.00%)
Feb 06, 2024 1.360 1.870 1.350 1.870 668 +0.52(+38.52%)
Feb 02, 2024 1.350 0 -0.26(-16.15%)
Feb 01, 2024 1.610 1.610 1.610 1.610 109 -0.26(-13.90%)
Jan 29, 2024 1.870 22 +0.37(+24.67%)
Jan 24, 2024 1.500 0 +0.15(+11.11%)
Jan 16, 2024 1.350 0 -0.57(-29.69%)
Jan 15, 2024 1.920 1.920 1.920 1.920 100 +0.00(+0.00%)
Jan 12, 2024 1.920 1.920 1.920 1.920 200 -0.02(-1.03%)
Jan 10, 2024 1.940 0 +0.15(+8.38%)
Jan 08, 2024 1.790 1 -0.01(-0.56%)
Jan 05, 2024 1.800 1.800 1.800 1.800 100 +0.47(+35.34%)
Dec 29, 2023 1.330 0 -0.19(-12.50%)
Dec 28, 2023 1.320 1.520 1.320 1.520 465 -0.06(-3.80%)
Dec 27, 2023 1.580 1.580 1.580 1.580 2,000 +0.00(+0.00%)
Dec 22, 2023 1.580 0 +0.05(+3.27%)
Dec 21, 2023 1.290 1.530 1.290 1.530 1,986 +0.14(+10.07%)
Dec 20, 2023 1.390 1.390 1.390 1.390 201 +0.12(+9.45%)
Dec 19, 2023 1.300 1.430 1.270 1.270 1,100 -0.03(-2.31%)
Dec 18, 2023 1.270 1.300 1.270 1.300 355 +0.03(+2.36%)
Dec 15, 2023 1.170 1.270 1.170 1.270 501 +0.11(+9.48%)
Dec 14, 2023 1.160 1.160 1.160 1.160 100 -0.24(-17.14%)
Dec 13, 2023 1.400 1.400 1.400 1.400 101 -0.10(-6.67%)
Dec 12, 2023 1.500 1.500 1.500 1.500 100 -0.04(-2.60%)
Dec 08, 2023 1.540 21 +0.09(+6.21%)
Dec 06, 2023 1.450 0 +0.14(+10.69%)
Dec 05, 2023 1.310 1.310 1.310 1.310 148 -0.01(-0.76%)
Dec 04, 2023 1.320 1.320 1.320 1.320 150 -0.03(-2.22%)
Dec 01, 2023 1.350 1.350 1.350 1.350 2,200 +0.24(+21.62%)
Nov 21, 2023 1.110 0 -0.22(-16.54%)
Nov 15, 2023 1.330 57 +0.11(+9.02%)
Nov 07, 2023 1.220 1 -0.03(-2.40%)
Nov 03, 2023 1.250 1 +0.04(+3.31%)
Nov 02, 2023 1.200 1.210 1.200 1.210 700 -0.06(-4.72%)
Nov 01, 2023 1.270 1.270 1.270 1.270 649 +0.00(+0.00%)
Oct 30, 2023 1.270 3 -0.37(-22.56%)
Oct 16, 2023 1.640 0 +0.14(+9.33%)
Oct 13, 2023 1.500 1.500 1.500 1.500 201 -0.14(-8.54%)
Oct 12, 2023 1.900 1.900 1.640 1.640 2,060 -0.37(-18.41%)
Oct 06, 2023 2.010 0 +0.00(+0.00%)
Oct 04, 2023 2.010 0 -0.39(-16.25%)
Sep 26, 2023 2.400 0 +0.07(+3.00%)
Sep 25, 2023 2.000 2.330 2.330 2.330 760 -0.17(-6.80%)
Sep 22, 2023 2.500 2.500 2.500 2.500 100 -0.30(-10.71%)
Sep 15, 2023 2.800 0 +0.00(+0.00%)
Sep 14, 2023 2.810 2.810 2.800 2.800 4,801 -1.18(-29.65%)
Aug 28, 2023 3.980 1 -0.02(-0.50%)
Aug 21, 2023 4.000 0 +0.00(+0.00%)
Aug 18, 2023 4.000 4.000 3.610 4.000 351 +0.00(+0.00%)
Aug 16, 2023 4.000 82 -0.60(-13.04%)
Aug 14, 2023 4.600 1 +0.08(+1.77%)
Aug 11, 2023 4.520 4.520 4.520 4.520 1,238 +0.52(+13.00%)
Aug 10, 2023 4.000 4.000 4.000 4.000 7,600 -0.59(-12.85%)
Aug 08, 2023 4.590 6 +0.00(+0.00%)
Aug 04, 2023 4.590 0 -0.36(-7.27%)
Aug 03, 2023 4.480 4.950 4.480 4.950 1,622 +0.85(+20.73%)
Aug 02, 2023 4.100 4.100 4.100 4.100 401 +0.10(+2.50%)
Aug 01, 2023 4.000 4.000 4.000 4.000 580 -0.30(-6.98%)
Jul 28, 2023 4.300 1 +0.49(+12.86%)
Jul 27, 2023 3.750 3.810 3.730 3.810 3,442 +0.31(+8.86%)
Jul 26, 2023 3.470 3.500 3.400 3.500 965 +0.01(+0.29%)
Jul 25, 2023 3.320 3.500 3.320 3.490 2,800 +0.16(+4.80%)
Jul 24, 2023 3.190 3.330 3.190 3.330 2,015 +0.13(+4.06%)
Jul 21, 2023 3.000 3.200 3.000 3.200 1,583 +0.46(+16.79%)
Jul 20, 2023 2.990 2.990 2.740 2.740 420 -0.26(-8.67%)
Jul 19, 2023 2.750 3.000 2.740 3.000 4,780 +0.25(+9.09%)
Jul 18, 2023 2.550 2.750 2.550 2.750 819 +0.20(+7.84%)
Jul 17, 2023 2.410 2.550 2.410 2.550 780 -0.03(-1.16%)
Jul 14, 2023 2.010 2.600 2.000 2.580 1,800 +0.33(+14.67%)
Jul 13, 2023 2.400 2.400 2.250 2.250 1,714 -0.15(-6.25%)
Jul 11, 2023 2.400 0 +0.30(+14.29%)
Jul 07, 2023 2.100 0 +0.00(+0.00%)
Jul 06, 2023 1.950 2.100 1.950 2.100 14,436 +0.20(+10.53%)
Jul 05, 2023 1.900 1.900 1.900 1.900 200 -0.05(-2.56%)
Jun 30, 2023 1.950 1 +0.26(+15.38%)
Jun 28, 2023 1.690 25 +0.19(+12.67%)
Jun 27, 2023 1.290 1.500 1.290 1.500 2,978 +0.26(+20.97%)
Jun 26, 2023 1.240 1.240 1.240 1.240 700 -0.05(-3.88%)
Jun 23, 2023 1.250 1.290 1.250 1.290 1,600 +0.04(+3.20%)
Jun 22, 2023 1.250 1.250 1.250 1.250 500 +0.00(+0.00%)
Jun 21, 2023 1.100 1.250 1.060 1.250 9,589 +0.08(+6.84%)
Jun 20, 2023 1.080 1.170 1.080 1.170 3,280 +0.08(+7.34%)
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.