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 (%)
Dec 31, 2021 13.72 13.72 13.72 0 -0.42(-2.97%)
Dec 30, 2021 12.39 14.18 12.39 14.14 41,570 +1.74(+14.03%)
Dec 29, 2021 11.90 12.75 11.90 12.40 47,675 +1.05(+9.25%)
Dec 23, 2021 11.35 11.35 11.35 0 -0.10(-0.87%)
Dec 22, 2021 11.13 11.75 11.13 11.45 19,517 +0.47(+4.28%)
Dec 21, 2021 10.21 11.25 9.610 10.98 40,332 +0.70(+6.81%)
Dec 20, 2021 9.110 10.28 9.110 10.28 21,169 +0.28(+2.80%)
Dec 17, 2021 9.580 10.00 9.580 10.00 1,411 +0.05(+0.50%)
Dec 16, 2021 9.800 10.00 9.750 9.950 7,472 +0.10(+1.02%)
Dec 15, 2021 9.500 9.850 9.270 9.850 10,922 +0.35(+3.68%)
Dec 14, 2021 9.130 9.500 9.130 9.500 10,211 +0.35(+3.83%)
Dec 13, 2021 8.800 9.280 8.800 9.150 8,894 +0.30(+3.39%)
Dec 10, 2021 8.910 8.910 8.600 8.850 14,467 -0.43(-4.63%)
Dec 09, 2021 8.400 9.280 8.400 9.280 23,582 +0.78(+9.18%)
Dec 08, 2021 8.170 8.500 7.970 8.500 9,935 +0.38(+4.68%)
Dec 07, 2021 8.720 8.720 8.120 8.120 2,980 -0.75(-8.46%)
Dec 06, 2021 8.250 8.870 8.120 8.870 15,485 +0.47(+5.60%)
Dec 03, 2021 9.350 9.350 8.400 8.400 1,613 -0.76(-8.30%)
Dec 02, 2021 8.970 9.350 8.750 9.160 23,585 +0.14(+1.55%)
Dec 01, 2021 8.890 9.410 8.240 9.020 13,385 -0.03(-0.33%)
Nov 30, 2021 9.060 9.110 8.510 9.050 5,655 -0.04(-0.44%)
Nov 29, 2021 8.970 9.090 8.650 9.090 25,585 +0.05(+0.55%)
Nov 26, 2021 9.100 9.100 9.000 9.040 14,812 +0.04(+0.44%)
Nov 25, 2021 9.000 9.000 9.000 9.000 100 -0.32(-3.43%)
Nov 24, 2021 9.990 10.00 9.180 9.320 11,118 -0.60(-6.05%)
Nov 23, 2021 9.950 9.950 9.750 9.920 2,739 +0.17(+1.74%)
Nov 22, 2021 9.950 9.950 9.550 9.750 7,281 -0.27(-2.69%)
Nov 19, 2021 10.04 10.05 9.850 10.02 19,742 +0.25(+2.56%)
Nov 18, 2021 9.990 9.780 9.770 9.770 9,550 +0.00(+0.00%)
Nov 17, 2021 9.510 9.950 9.510 9.770 6,381 -0.18(-1.81%)
Nov 16, 2021 9.990 9.990 9.670 9.950 7,011 +0.02(+0.20%)
Nov 15, 2021 9.990 10.20 9.620 9.930 42,585 -0.02(-0.20%)
Nov 12, 2021 9.490 9.950 9.490 9.950 11,477 +0.55(+5.85%)
Nov 11, 2021 8.920 9.550 8.800 9.400 10,037 +0.80(+9.30%)
Nov 10, 2021 9.060 8.400 8.600 41,669 -0.46(-5.08%)
Nov 09, 2021 9.350 9.560 9.060 9.060 4,625 -0.29(-3.10%)
Nov 08, 2021 9.750 9.750 8.820 9.350 21,623 -0.45(-4.59%)
Nov 05, 2021 10.02 10.02 9.780 9.800 4,521 -0.20(-2.00%)
Nov 04, 2021 10.45 10.65 9.930 10.00 18,418 -0.30(-2.91%)
Nov 03, 2021 10.28 10.47 10.15 10.30 5,962 +0.05(+0.49%)
Nov 02, 2021 10.27 10.28 9.760 10.25 11,383 +0.05(+0.49%)
Nov 01, 2021 10.19 10.01 9.930 10.20 28,649 +0.19(+1.90%)
Oct 29, 2021 9.980 10.10 9.870 10.01 34,299 +0.64(+6.83%)
Oct 28, 2021 9.260 9.880 8.980 9.370 23,141 -0.02(-0.21%)
Oct 27, 2021 8.810 9.580 8.790 9.390 53,414 +0.71(+8.18%)
Oct 26, 2021 8.500 8.680 76,947 +0.28(+3.33%)
Oct 25, 2021 8.500 8.500 8.250 8.400 6,171 +0.30(+3.70%)
Oct 22, 2021 8.100 8.120 7.940 8.100 12,000 +0.17(+2.14%)
Oct 21, 2021 7.970 8.100 7.810 7.930 13,000 +0.24(+3.12%)
Oct 20, 2021 7.990 8.150 7.460 7.690 14,990 -0.43(-5.30%)
Oct 19, 2021 8.200 8.210 8.030 8.120 2,866 -0.08(-0.98%)
Oct 18, 2021 8.350 8.350 7.970 8.200 21,778 -0.12(-1.44%)
Oct 15, 2021 8.340 8.340 8.230 8.320 2,944 +0.20(+2.46%)
Oct 14, 2021 7.880 8.120 7.850 8.120 9,092 +0.14(+1.75%)
Oct 13, 2021 7.970 8.000 7.900 7.980 4,755 -0.07(-0.87%)
Oct 12, 2021 8.360 8.500 8.050 8.050 10,516 -0.20(-2.42%)
Oct 08, 2021 8.250 8.250 8.250 0 -0.15(-1.79%)
Oct 07, 2021 8.700 8.700 8.250 8.400 6,001 +0.13(+1.57%)
Oct 06, 2021 8.260 8.430 8.190 8.270 1,364 -0.03(-0.36%)
Oct 05, 2021 8.850 8.850 8.080 8.300 29,406 -0.64(-7.16%)
Oct 04, 2021 9.060 9.060 8.940 8.940 1,999 -0.08(-0.89%)
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.