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, 2022 7.800 7.800 7.800 7.800 1,418 -0.40(-4.88%)
Mar 29, 2022 8.200 30 -0.02(-0.24%)
Mar 28, 2022 8.300 8.360 8.190 8.220 1,600 +0.07(+0.86%)
Mar 25, 2022 7.670 8.150 7.580 8.150 2,300 +0.69(+9.25%)
Mar 24, 2022 7.460 7.460 7.460 7.460 135 -0.01(-0.13%)
Mar 23, 2022 7.270 7.470 7.000 7.470 1,031 +0.20(+2.75%)
Mar 22, 2022 7.140 7.270 7.140 7.270 570 +0.22(+3.12%)
Mar 21, 2022 7.050 7.050 7.050 7.050 702 -0.05(-0.70%)
Mar 18, 2022 7.100 7.100 7.100 7.100 338 -0.32(-4.31%)
Mar 17, 2022 7.420 7.420 7.420 7.420 409 -0.15(-1.98%)
Mar 16, 2022 7.330 7.570 7.070 7.570 5,773 +0.07(+0.93%)
Mar 15, 2022 7.450 7.500 7.280 7.500 644 +0.20(+2.74%)
Mar 14, 2022 7.340 7.420 7.190 7.300 1,932 -0.12(-1.62%)
Mar 11, 2022 7.000 7.420 7.000 7.420 3,726 +0.40(+5.70%)
Mar 10, 2022 6.960 7.100 6.960 7.020 390 -0.11(-1.54%)
Mar 09, 2022 7.040 7.130 7.040 7.130 510 +0.31(+4.55%)
Mar 08, 2022 6.820 6.820 6.820 6.820 950 -0.01(-0.15%)
Mar 07, 2022 7.010 7.010 6.820 6.830 1,370 -0.32(-4.48%)
Mar 04, 2022 7.350 7.350 7.110 7.150 882 -0.29(-3.90%)
Mar 03, 2022 7.510 7.630 7.390 7.440 775 -0.06(-0.80%)
Mar 02, 2022 7.550 7.550 7.440 7.500 2,235 -0.15(-1.96%)
Mar 01, 2022 8.500 8.500 7.460 7.650 1,972 -0.28(-3.53%)
Feb 28, 2022 8.490 8.490 7.575 7.930 5,862 +0.33(+4.34%)
Feb 25, 2022 8.090 7.600 7.050 7.600 2,043 +0.40(+5.56%)
Feb 24, 2022 6.820 7.200 6.810 7.200 9,490 -0.14(-1.91%)
Feb 23, 2022 7.490 7.700 7.340 7.340 1,052 -0.20(-2.65%)
Feb 22, 2022 7.730 7.730 7.540 7.540 456 -0.46(-5.75%)
Feb 18, 2022 8.000 0 +0.10(+1.27%)
Feb 17, 2022 7.870 8.130 7.870 7.900 1,300 +0.06(+0.77%)
Feb 16, 2022 8.500 8.500 7.840 7.840 583 -1.04(-11.71%)
Feb 15, 2022 8.750 8.880 8.750 8.880 3,146 +0.18(+2.07%)
Feb 14, 2022 8.700 8.700 8.700 8.700 110 -0.01(-0.11%)
Feb 11, 2022 8.600 8.760 8.600 8.710 5,875 +0.13(+1.52%)
Feb 09, 2022 8.580 0 +0.44(+5.41%)
Feb 07, 2022 8.140 6 -0.04(-0.49%)
Feb 04, 2022 8.040 8.190 8.040 8.180 3,421 +0.33(+4.20%)
Feb 03, 2022 7.860 7.850 8,656 -0.02(-0.25%)
Feb 02, 2022 7.590 7.870 7.590 7.870 7,524 +0.52(+7.07%)
Feb 01, 2022 6.980 7.350 6.980 7.350 953 +0.25(+3.52%)
Jan 31, 2022 7.360 7.370 7.080 7.100 1,304 +0.40(+5.97%)
Jan 28, 2022 6.280 6.700 6.280 6.700 2,252 +0.70(+11.67%)
Jan 27, 2022 6.930 6.940 6.000 6.000 11,017 -1.00(-14.29%)
Jan 26, 2022 7.200 7.740 7.000 7.000 12,703 -0.18(-2.51%)
Jan 25, 2022 7.000 7.490 7.000 7.180 2,225 -0.24(-3.23%)
Jan 24, 2022 8.810 8.900 6.890 7.420 6,776 -1.66(-18.28%)
Jan 21, 2022 9.590 9.590 9.080 9.080 950 -1.51(-14.26%)
Jan 20, 2022 11.21 11.21 10.59 10.59 1,787 -0.46(-4.16%)
Jan 19, 2022 10.88 11.28 10.88 11.05 4,906 -0.05(-0.45%)
Jan 18, 2022 11.13 11.13 10.90 11.10 1,160 -0.04(-0.36%)
Jan 14, 2022 11.14 20 +0.39(+3.63%)
Jan 13, 2022 11.24 11.24 10.75 10.75 2,258 -0.55(-4.87%)
Jan 12, 2022 11.44 11.50 11.30 11.30 804 -0.10(-0.88%)
Jan 11, 2022 11.29 11.40 11.29 11.40 2,760 -0.20(-1.72%)
Jan 10, 2022 11.21 11.60 10.70 11.60 8,931 +0.38(+3.39%)
Jan 07, 2022 11.93 11.93 11.22 11.22 1,614 -1.13(-9.15%)
Jan 06, 2022 12.68 13.15 12.04 12.35 5,461 -0.40(-3.14%)
Jan 05, 2022 13.57 13.57 12.54 12.75 3,150 -0.84(-6.18%)
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.