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

(TSV: AZ )

1.500 UNCHANGED
Last Price Updated: 3:57 PM EST, Feb 28, 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 (%)
Mar 31, 2021 3.240 3.240 3.090 3.100 28,020 -0.06(-1.90%)
Mar 30, 2021 3.450 3.540 3.130 3.160 170,678 -0.14(-4.24%)
Mar 29, 2021 3.380 3.420 3.130 3.300 40,205 +0.08(+2.48%)
Mar 26, 2021 3.140 3.420 3.100 3.220 44,805 +0.17(+5.57%)
Mar 25, 2021 3.270 3.270 2.910 3.050 95,381 -0.19(-5.86%)
Mar 24, 2021 3.330 3.400 3.160 3.240 73,236 -0.02(-0.61%)
Mar 23, 2021 3.310 3.310 3.100 3.260 26,481 -0.04(-1.21%)
Mar 22, 2021 3.000 3.350 3.000 3.300 62,447 +0.20(+6.45%)
Mar 19, 2021 3.330 3.330 3.000 3.100 51,541 -0.28(-8.28%)
Mar 18, 2021 3.400 3.510 3.100 3.380 90,075 +0.10(+3.05%)
Mar 17, 2021 3.430 3.430 3.110 3.280 25,685 +0.05(+1.55%)
Mar 16, 2021 3.400 3.470 3.230 3.230 83,939 -0.16(-4.72%)
Mar 15, 2021 3.140 3.390 3.090 3.390 26,844 +0.29(+9.35%)
Mar 12, 2021 3.090 3.130 2.900 3.100 52,722 -0.01(-0.32%)
Mar 11, 2021 3.290 3.290 3.100 3.110 28,005 -0.10(-3.12%)
Mar 10, 2021 3.110 3.350 3.110 3.210 56,940 +0.01(+0.31%)
Mar 09, 2021 3.700 3.840 3.090 3.200 111,829 -0.32(-9.09%)
Mar 08, 2021 3.050 3.700 2.920 3.520 226,418 +0.62(+21.38%)
Mar 05, 2021 2.130 3.080 2.130 2.900 116,663 +0.56(+23.93%)
Mar 04, 2021 2.790 3.050 2.100 2.340 247,932 -0.66(-22.00%)
Mar 03, 2021 3.730 3.730 2.980 3.000 62,701 -0.59(-16.43%)
Mar 02, 2021 3.970 3.970 3.450 3.590 38,796 -0.39(-9.80%)
Mar 01, 2021 4.340 4.520 3.800 3.980 68,499 -0.01(-0.25%)
Feb 26, 2021 3.600 4.430 3.590 3.990 29,525 +0.16(+4.18%)
Feb 25, 2021 4.550 4.550 3.750 3.830 118,363 -0.73(-16.01%)
Feb 24, 2021 4.860 4.970 4.540 4.560 73,436 -0.30(-6.17%)
Feb 23, 2021 5.000 5.000 4.760 4.860 52,280 -0.13(-2.61%)
Feb 22, 2021 4.800 4.990 4.700 4.990 123,929 +0.29(+6.17%)
Feb 19, 2021 4.140 4.700 4.140 4.700 44,243 +0.28(+6.33%)
Feb 18, 2021 4.750 4.760 3.990 4.420 125,110 -0.08(-1.78%)
Feb 17, 2021 4.050 4.540 4.050 4.500 88,291 +0.01(+0.22%)
Feb 16, 2021 3.900 4.500 3.900 4.490 241,342 +0.61(+15.72%)
Feb 12, 2021 3.880 3.880 3.880 0 +0.40(+11.49%)
Feb 11, 2021 3.050 3.740 3.050 3.480 112,432 +0.43(+14.10%)
Feb 10, 2021 2.990 3.110 2.660 3.050 120,672 +0.09(+3.04%)
Feb 09, 2021 3.000 3.210 2.650 2.960 348,880 +0.02(+0.68%)
Feb 08, 2021 2.970 3.390 2.480 2.940 243,642 -0.19(-6.07%)
Feb 05, 2021 2.390 3.150 2.350 3.130 214,956 +0.87(+38.50%)
Feb 04, 2021 1.980 2.310 1.750 2.260 168,293 +0.45(+24.86%)
Feb 03, 2021 1.980 1.980 1.690 1.810 72,859 -0.07(-3.72%)
Feb 02, 2021 1.660 1.880 1.250 1.880 125,916 +0.22(+13.25%)
Feb 01, 2021 1.170 1.660 1.170 1.660 318,037 +0.47(+39.50%)
Jan 29, 2021 0.9500 1.190 0.9500 1.190 85,802 +0.25(+26.60%)
Jan 28, 2021 0.9700 1.010 0.9100 0.9400 51,169 -0.03(-3.09%)
Jan 27, 2021 0.8500 1.000 0.8500 0.9700 59,823 +0.13(+15.48%)
Jan 26, 2021 0.8500 0.8700 0.8000 0.8400 24,010 -0.01(-1.18%)
Jan 25, 2021 0.8000 0.8600 0.8000 0.8500 13,010 +0.06(+7.59%)
Jan 21, 2021 0.7900 0.7900 0.7900 0 -0.01(-1.25%)
Jan 20, 2021 0.7800 0.8400 0.7800 0.8000 79,474 -0.04(-4.76%)
Jan 19, 2021 0.8200 0.8400 0.8000 0.8400 18,956 -0.03(-3.45%)
Jan 18, 2021 0.8700 0.8700 0.8700 10 +0.00(+0.00%)
Jan 15, 2021 0.8600 0.8700 0.8600 0.8700 6,000 +0.03(+3.57%)
Jan 14, 2021 0.8000 0.9600 0.8000 0.8400 47,400 -0.02(-2.33%)
Jan 13, 2021 0.8900 0.8900 0.8600 0.8600 7,505 +0.01(+1.18%)
Jan 12, 2021 0.9000 0.9600 0.8500 0.8500 50,585 -0.01(-1.16%)
Jan 11, 2021 0.8500 0.9300 0.8500 0.8600 200,828 +0.13(+17.81%)
Jan 08, 2021 0.8300 0.8300 0.7300 0.7300 10,499 -0.09(-10.98%)
Jan 07, 2021 0.8200 0.8200 0.7800 0.8200 4,501 +0.02(+2.50%)
Jan 06, 2021 0.8000 0.8000 0.8000 0.8000 7,000 +0.00(+0.00%)
Jan 05, 2021 0.8800 0.8800 0.7900 0.8000 44,938 -0.12(-13.04%)
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.