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 (%)
Jul 31, 2023 2.980 3.030 2.930 3.000 7,045 +0.07(+2.39%)
Jul 28, 2023 2.480 2.930 2.480 2.930 3,000 +0.46(+18.62%)
Jul 27, 2023 2.470 2.470 2.470 2.470 1,011 +0.07(+2.92%)
Jul 26, 2023 2.460 2.460 2.380 2.400 3,890 -0.15(-5.88%)
Jul 25, 2023 2.550 2.550 2.550 2.550 100 +0.05(+2.00%)
Jul 24, 2023 2.560 2.560 2.460 2.500 6,675 -0.06(-2.34%)
Jul 21, 2023 2.610 2.610 2.560 2.560 1,000 -0.09(-3.40%)
Jul 20, 2023 2.640 2.750 2.570 2.650 7,161 -0.18(-6.36%)
Jul 19, 2023 2.890 2.890 2.760 2.830 3,499 -0.10(-3.41%)
Jul 18, 2023 2.880 2.930 2.830 2.930 700 +0.02(+0.69%)
Jul 17, 2023 2.870 2.910 2.760 2.910 1,261 -0.02(-0.68%)
Jul 14, 2023 2.980 2.980 2.890 2.930 1,956 -0.06(-2.01%)
Jul 13, 2023 3.090 3.090 2.990 2.990 1,144 +0.01(+0.34%)
Jul 12, 2023 2.820 3.030 2.700 2.980 11,540 +0.06(+2.05%)
Jul 11, 2023 2.920 3.080 2.920 2.920 851 -0.23(-7.30%)
Jul 10, 2023 3.090 3.180 3.090 3.150 800 +0.00(+0.00%)
Jul 07, 2023 2.950 3.210 2.950 3.150 1,700 +0.33(+11.70%)
Jul 06, 2023 3.000 3.050 2.810 2.820 2,260 -0.18(-6.00%)
Jul 05, 2023 3.370 3.370 2.970 3.000 50,200 -0.37(-10.98%)
Jul 04, 2023 3.790 3.790 3.370 3.370 217 +0.00(+0.00%)
Jun 30, 2023 3.370 0 +0.22(+6.98%)
Jun 29, 2023 3.050 3.230 3.050 3.150 2,600 +0.23(+7.88%)
Jun 28, 2023 2.810 2.950 2.810 2.920 361 +0.10(+3.55%)
Jun 27, 2023 3.200 3.200 2.820 2.820 6,150 -0.78(-21.67%)
Jun 26, 2023 3.500 3.750 3.500 3.600 2,600 +0.19(+5.57%)
Jun 23, 2023 3.410 3.410 3.410 3.410 412 -0.08(-2.29%)
Jun 22, 2023 3.750 3.750 3.400 3.490 5,800 -0.39(-10.05%)
Jun 21, 2023 3.900 3.980 3.650 3.880 47,309 -0.02(-0.51%)
Jun 20, 2023 3.810 4.000 3.580 3.900 21,683 +0.10(+2.63%)
Jun 19, 2023 4.010 4.010 3.800 3.800 621 +0.00(+0.00%)
Jun 16, 2023 3.400 3.870 3.400 3.800 3,530 +0.60(+18.75%)
Jun 15, 2023 3.000 3.330 3.000 3.200 20,295 +0.40(+14.29%)
Jun 14, 2023 2.900 3.040 2.800 2.800 10,748 -0.21(-6.98%)
Jun 13, 2023 2.980 3.010 2.910 3.010 2,317 +0.02(+0.67%)
Jun 12, 2023 3.100 3.100 2.950 2.990 2,014 -0.23(-7.14%)
Jun 09, 2023 2.800 3.220 2.800 3.220 12,881 +0.36(+12.59%)
Jun 08, 2023 2.860 2.860 2.810 2.860 823 +0.15(+5.54%)
Jun 07, 2023 2.750 2.900 2.600 2.710 23,633 -0.05(-1.81%)
Jun 06, 2023 2.740 2.820 2.740 2.760 3,709 +0.14(+5.34%)
Jun 05, 2023 2.400 2.620 2.400 2.620 403 +0.08(+3.15%)
Jun 02, 2023 2.540 2.540 2.540 2.540 1,200 +0.04(+1.60%)
Jun 01, 2023 2.500 2.500 2.500 2.500 201 -0.04(-1.57%)
May 31, 2023 2.440 2.550 2.440 2.540 4,058 +0.12(+4.96%)
May 30, 2023 2.390 2.420 2.390 2.420 1,100 +0.03(+1.26%)
May 25, 2023 2.390 0 -0.01(-0.42%)
May 24, 2023 2.400 2.400 2.400 2.400 2,000 -0.02(-0.83%)
May 23, 2023 2.300 2.420 2.300 2.420 742 +0.12(+5.22%)
May 18, 2023 2.300 0 -0.30(-11.54%)
May 17, 2023 2.410 2.620 2.400 2.600 5,150 +0.40(+18.18%)
May 16, 2023 2.150 2.200 2.130 2.200 1,800 +0.14(+6.80%)
May 15, 2023 2.060 2.060 2.060 2.060 500 +0.10(+5.10%)
May 12, 2023 1.890 1.980 1.890 1.960 2,200 +0.26(+15.29%)
May 04, 2023 1.700 0 -0.18(-9.57%)
May 03, 2023 1.820 1.880 1.820 1.880 410 +0.06(+3.30%)
May 01, 2023 1.820 0 +0.35(+23.81%)
Apr 27, 2023 1.470 0 +0.04(+2.80%)
Apr 26, 2023 1.480 1.480 1.430 1.430 1,450 +0.07(+5.15%)
Apr 25, 2023 1.360 1.360 1.360 1.360 1,950 +0.02(+1.49%)
Apr 24, 2023 1.580 1.580 1.340 1.340 3,583 -0.21(-13.55%)
Apr 21, 2023 1.550 1.550 1.550 1.550 500 +0.13(+9.15%)
Apr 20, 2023 1.420 1.420 1.420 1.420 500 -0.08(-5.33%)
Apr 19, 2023 1.410 1.500 1.410 1.500 900 +0.08(+5.63%)
Apr 18, 2023 1.630 1.630 1.420 1.420 2,802 -0.29(-16.96%)
Apr 17, 2023 1.700 1.710 1.700 1.710 200 -0.08(-4.47%)
Apr 14, 2023 1.870 1.900 1.790 1.790 3,600 +0.15(+9.15%)
Apr 13, 2023 1.670 1.680 1.640 1.640 700 -0.14(-7.87%)
Apr 12, 2023 1.780 1.780 1.780 1.780 700 +0.03(+1.42%)
Apr 06, 2023 1.755 10 +0.10(+6.36%)
Apr 05, 2023 1.650 1.650 1.650 1.650 310 +0.13(+8.55%)
Apr 04, 2023 1.610 1.610 1.520 1.520 500 -0.08(-5.00%)
Mar 31, 2023 1.600 0 +0.00(+0.00%)
Mar 30, 2023 1.500 1.600 1.500 1.600 6,500 +0.22(+15.94%)
Mar 29, 2023 1.500 1.500 1.380 1.380 720 -0.16(-10.39%)
Mar 23, 2023 1.540 0 -0.06(-3.75%)
Mar 22, 2023 1.600 1.600 1.600 1.600 600 +0.00(+0.00%)
Mar 21, 2023 1.650 1.650 1.600 1.600 321 -0.14(-8.05%)
Mar 20, 2023 1.740 1.740 1.740 1.740 300 +0.21(+13.73%)
Mar 16, 2023 1.530 0 -0.17(-10.00%)
Mar 15, 2023 1.850 1.850 1.620 1.700 740 -0.15(-8.11%)
Mar 14, 2023 1.850 1.850 1.850 1.850 452 -0.24(-11.48%)
Mar 13, 2023 2.090 2.090 2.090 2.090 2,100 +0.00(+0.00%)
Mar 08, 2023 2.090 0 -0.11(-5.00%)
Mar 03, 2023 2.200 0 -0.10(-4.35%)
Feb 28, 2023 2.300 7 +0.10(+4.55%)
Feb 23, 2023 2.200 0 -0.20(-8.33%)
Feb 21, 2023 2.400 0 +0.05(+2.13%)
Feb 17, 2023 2.350 0 +0.15(+6.82%)
Feb 16, 2023 2.130 2.250 2.130 2.200 1,100 -0.05(-2.22%)
Feb 15, 2023 2.400 2.400 2.240 2.250 1,900 +0.06(+2.74%)
Feb 14, 2023 2.190 2.190 2.190 2.190 200 +0.09(+4.29%)
Feb 09, 2023 2.100 0 -0.08(-3.67%)
Feb 08, 2023 2.200 2.200 2.180 2.180 2,900 -0.09(-3.96%)
Feb 07, 2023 2.240 2.280 2.240 2.270 1,700 -0.08(-3.40%)
Feb 06, 2023 2.320 2.350 2.290 2.350 4,011 -0.03(-1.26%)
Feb 02, 2023 2.380 0 -0.16(-6.30%)
Feb 01, 2023 2.540 2.540 2.500 2.540 1,300 +0.13(+5.39%)
Jan 31, 2023 2.510 2.510 2.410 2.410 700 -0.10(-3.98%)
Jan 30, 2023 2.590 2.600 2.360 2.510 3,621 +0.22(+9.61%)
Jan 26, 2023 2.290 81 -0.31(-11.92%)
Jan 25, 2023 2.650 2.650 2.500 2.600 1,500 -0.01(-0.38%)
Jan 24, 2023 3.090 3.090 2.460 2.610 9,611 -0.26(-9.06%)
Jan 23, 2023 3.170 3.440 2.830 2.870 15,311 -0.29(-9.18%)
Jan 20, 2023 2.840 3.180 2.840 3.160 16,682 +0.45(+16.61%)
Jan 19, 2023 2.810 3.020 2.550 2.710 11,253 +0.11(+4.23%)
Jan 18, 2023 2.320 2.870 2.320 2.600 12,483 +0.40(+18.18%)
Jan 17, 2023 2.210 2.210 2.200 2.200 550 +0.14(+6.80%)
Jan 13, 2023 2.060 92 -0.22(-9.65%)
Jan 12, 2023 2.320 2.320 2.280 2.280 2,751 +0.08(+3.64%)
Jan 11, 2023 2.180 2.200 2.180 2.200 1,000 +0.20(+10.00%)
Jan 10, 2023 2.000 2.000 2.000 2.000 1,534 +0.16(+8.70%)
Jan 09, 2023 1.840 1.840 1.840 1.840 300 +0.15(+8.88%)
Jan 06, 2023 1.800 1.800 1.690 1.690 458 -0.11(-6.11%)
Jan 05, 2023 1.770 1.800 1.770 1.800 600 +0.00(+0.00%)
Jan 03, 2023 1.800 0 -0.10(-5.26%)
Dec 30, 2022 1.900 0 +0.20(+11.76%)
Dec 29, 2022 1.520 1.700 1.520 1.700 1,546 +0.18(+11.84%)
Dec 28, 2022 1.520 1.750 1.520 1.520 4,300 -0.11(-6.75%)
Dec 23, 2022 1.630 0 -0.01(-0.61%)
Dec 22, 2022 1.850 1.850 1.520 1.640 2,566 -0.17(-9.39%)
Dec 21, 2022 1.880 1.930 1.810 1.810 1,341 -0.19(-9.50%)
Dec 20, 2022 2.020 2.020 2.000 2.000 800 +0.00(+0.00%)
Dec 19, 2022 2.000 2.000 2.000 2.000 350 -0.28(-12.28%)
Dec 14, 2022 2.280 0 -0.02(-0.87%)
Dec 13, 2022 2.300 2.300 2.300 2.300 593 +0.00(+0.00%)
Dec 12, 2022 2.300 2.300 2.300 2.300 2,500 +0.01(+0.44%)
Dec 09, 2022 2.300 2.300 2.290 2.290 1,284 +0.12(+5.53%)
Dec 08, 2022 2.290 2.300 2.170 2.170 823 -0.08(-3.56%)
Dec 07, 2022 2.220 2.250 2.220 2.250 2,590 +0.05(+2.27%)
Dec 06, 2022 2.240 2.250 2.200 2.200 2,740 +0.02(+0.92%)
Dec 05, 2022 2.170 2.180 2.000 2.180 2,705 +0.13(+6.34%)
Dec 02, 2022 2.000 2.050 2.000 2.050 4,001 +0.20(+10.81%)
Dec 01, 2022 1.700 1.860 1.700 1.850 2,700 +0.15(+8.82%)
Nov 30, 2022 1.690 1.700 1.680 1.700 823 +0.09(+5.59%)
Nov 29, 2022 1.500 1.610 1.500 1.610 4,855 +0.18(+12.59%)
Nov 28, 2022 1.430 1.430 1.430 1.430 1,326 +0.13(+10.00%)
Nov 23, 2022 1.300 0 -0.04(-2.99%)
Nov 22, 2022 1.340 1.340 1.340 1.340 1,600 +0.05(+3.88%)
Nov 21, 2022 1.290 1.290 1.290 1.290 701 -0.03(-2.27%)
Nov 18, 2022 1.310 1.320 1.310 1.320 201 -0.01(-0.75%)
Nov 16, 2022 1.330 0 -0.04(-2.92%)
Nov 14, 2022 1.370 0 -0.09(-6.16%)
Nov 11, 2022 1.470 1.500 1.450 1.460 1,500 -0.10(-6.41%)
Nov 10, 2022 1.640 1.680 1.560 1.560 2,051 +0.11(+7.59%)
Nov 09, 2022 1.460 1.500 1.450 1.450 2,300 +0.00(+0.00%)
Nov 08, 2022 1.450 1.450 1.450 1.450 1,216 -0.10(-6.45%)
Nov 07, 2022 1.550 1.550 1.550 1.550 816 -0.09(-5.49%)
Nov 04, 2022 1.640 1.640 1.640 1.640 100 +0.08(+5.13%)
Nov 03, 2022 1.630 1.640 1.560 1.560 1,800 +0.00(+0.00%)
Nov 02, 2022 1.610 1.610 1.550 1.560 5,510 -0.13(-7.69%)
Nov 01, 2022 1.830 1.830 1.690 1.690 233 +0.06(+3.68%)
Oct 31, 2022 1.730 1.730 1.600 1.630 1,000 -0.18(-9.94%)
Oct 28, 2022 1.850 1.850 1.810 1.810 300 -0.04(-2.16%)
Oct 27, 2022 2.000 2.000 1.830 1.850 2,273 -0.15(-7.50%)
Oct 26, 2022 2.000 2.000 2.000 2.000 1,900 -0.08(-3.85%)
Oct 25, 2022 2.120 2.150 2.080 2.080 800 -0.05(-2.35%)
Oct 24, 2022 2.130 2.130 2.130 2.130 400 +0.07(+3.40%)
Oct 21, 2022 2.060 2.060 2.010 2.060 800 +0.05(+2.49%)
Oct 20, 2022 2.070 2.100 2.000 2.010 2,660 +0.00(+0.00%)
Oct 19, 2022 2.010 2.420 2.010 2.010 9,511 -0.19(-8.64%)
Oct 18, 2022 2.260 2.260 2.200 2.200 3,415 -0.20(-8.33%)
Oct 17, 2022 2.420 2.420 2.270 2.400 1,912 -0.21(-8.05%)
Oct 14, 2022 2.750 2.750 2.600 2.610 2,845 -0.39(-13.00%)
Oct 13, 2022 2.610 3.360 2.610 3.000 25,480 +0.46(+18.11%)
Oct 12, 2022 2.440 2.540 2.320 2.540 3,500 +0.12(+4.96%)
Oct 07, 2022 2.420 0 +0.28(+13.08%)
Oct 06, 2022 2.090 2.140 2.000 2.140 6,325 +0.06(+2.88%)
Oct 05, 2022 2.150 2.150 2.000 2.080 6,291 -0.12(-5.45%)
Oct 04, 2022 2.230 2.230 2.200 2.200 1,300 -0.03(-1.35%)
Oct 03, 2022 2.540 2.540 2.200 2.230 3,566 -0.14(-5.91%)
Sep 30, 2022 2.350 2.370 2.350 2.370 921 +0.04(+1.72%)
Sep 29, 2022 2.480 2.480 2.330 2.330 523 -0.26(-10.04%)
Sep 28, 2022 2.830 2.830 2.260 2.590 12,440 -0.48(-15.64%)
Sep 27, 2022 3.070 3.070 3.070 3.070 105 +0.02(+0.66%)
Sep 26, 2022 3.150 3.150 3.050 3.050 412 -0.10(-3.17%)
Sep 23, 2022 3.400 3.400 3.150 3.150 562 -0.45(-12.50%)
Sep 22, 2022 3.600 3.600 3.550 3.600 636 -0.17(-4.51%)
Sep 20, 2022 3.770 0 +0.02(+0.53%)
Sep 19, 2022 3.790 3.790 3.750 3.750 900 +0.00(+0.00%)
Sep 16, 2022 3.770 3.840 3.700 3.750 2,472 -0.21(-5.30%)
Sep 15, 2022 4.070 4.070 3.960 3.960 275 -0.26(-6.16%)
Sep 13, 2022 4.220 0 +0.07(+1.69%)
Sep 12, 2022 4.150 4.150 4.150 4.150 281 +0.12(+2.98%)
Sep 09, 2022 4.210 4.210 4.030 4.030 500 -0.18(-4.28%)
Sep 07, 2022 4.210 2 -0.04(-0.94%)
Sep 06, 2022 4.310 4.310 4.090 4.250 700 -0.20(-4.49%)
Aug 31, 2022 4.450 0 +0.05(+1.14%)
Aug 30, 2022 4.530 4.530 4.400 4.400 1,500 -0.17(-3.72%)
Aug 25, 2022 4.570 0 +0.52(+12.84%)
Aug 24, 2022 4.350 4.350 3.960 4.050 1,998 -0.25(-5.81%)
Aug 23, 2022 4.380 4.380 4.370 4.300 1,900 -0.01(-0.23%)
Aug 22, 2022 4.700 4.700 4.310 4.310 200 -0.19(-4.22%)
Aug 16, 2022 4.500 0 +0.00(+0.00%)
Aug 15, 2022 5.000 5.000 4.500 4.500 1,364 -0.45(-9.09%)
Aug 12, 2022 4.700 4.950 4.700 4.950 555 +0.65(+15.12%)
Aug 11, 2022 4.250 4.300 4.250 4.300 263 +0.06(+1.42%)
Aug 09, 2022 4.240 0 +0.20(+4.95%)
Aug 08, 2022 4.040 4.040 4.040 4.040 125 -0.21(-4.94%)
Aug 05, 2022 4.200 4.250 4.200 4.250 1,850 +0.13(+3.16%)
Aug 04, 2022 3.820 4.120 3.820 4.120 2,057 +0.17(+4.30%)
Aug 03, 2022 3.950 3.950 3.950 3.950 500 +0.43(+12.22%)
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.