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 (%)
Aug 31, 2021 6.700 6.810 6.450 6.450 14,918 -0.15(-2.27%)
Aug 30, 2021 6.740 6.740 6.600 6.600 18,586 -0.09(-1.35%)
Aug 27, 2021 6.560 6.700 6.560 6.690 7,163 +0.10(+1.52%)
Aug 26, 2021 6.750 6.750 6.200 6.590 32,620 -0.16(-2.37%)
Aug 25, 2021 6.720 6.750 6.660 6.750 11,658 +0.10(+1.50%)
Aug 24, 2021 6.520 7.250 6.500 6.650 2,944 +0.15(+2.31%)
Aug 23, 2021 8.270 8.270 6.500 6.500 14,160 -0.25(-3.70%)
Aug 20, 2021 6.290 6.750 5.760 6.750 6,716 +4.52(+202.69%)
Aug 19, 2021 2.160 2.300 2.100 2.230 31,891 +0.00(+0.00%)
Aug 18, 2021 2.430 2.430 2.210 2.230 66,281 +0.07(+3.24%)
Aug 17, 2021 2.340 2.340 2.090 2.160 23,715 -0.09(-4.00%)
Aug 16, 2021 2.440 2.440 2.250 2.250 44,189 -0.08(-3.43%)
Aug 13, 2021 2.500 2.560 2.320 2.330 72,179 -0.13(-5.28%)
Aug 12, 2021 2.630 2.630 2.450 2.460 42,000 -0.06(-2.38%)
Aug 11, 2021 2.520 2.650 2.480 2.520 70,031 -0.04(-1.56%)
Aug 10, 2021 2.690 2.700 2.500 2.560 23,884 -0.01(-0.39%)
Aug 09, 2021 2.260 2.600 2.260 2.570 40,198 +0.28(+12.23%)
Aug 06, 2021 2.350 2.420 2.240 2.290 36,306 -0.12(-4.98%)
Aug 05, 2021 2.400 2.500 2.400 2.410 15,299 +0.00(+0.00%)
Aug 04, 2021 2.500 2.780 2.390 2.410 46,177 -0.08(-3.21%)
Aug 03, 2021 2.540 2.550 2.430 2.490 64,786 -0.16(-6.04%)
Jul 30, 2021 2.650 2.650 2.650 0 -0.28(-9.56%)
Jul 29, 2021 2.910 3.100 2.880 2.930 19,505 -0.07(-2.33%)
Jul 28, 2021 3.130 3.160 2.920 3.000 22,553 -0.26(-7.98%)
Jul 27, 2021 3.450 3.450 3.150 3.260 9,855 -0.12(-3.55%)
Jul 26, 2021 3.410 3.560 3.190 3.380 39,594 +0.06(+1.81%)
Jul 23, 2021 3.570 3.570 3.320 3.320 34,280 -0.25(-7.00%)
Jul 22, 2021 3.640 3.700 3.570 3.570 11,951 -0.13(-3.51%)
Jul 21, 2021 3.750 3.810 3.620 3.700 22,246 -0.11(-2.89%)
Jul 20, 2021 3.630 3.890 3.560 3.810 40,095 +0.01(+0.26%)
Jul 19, 2021 3.560 3.800 3.560 3.800 19,894 -0.11(-2.81%)
Jul 16, 2021 3.970 3.970 3.770 3.910 8,109 +0.04(+1.03%)
Jul 15, 2021 3.610 3.910 3.610 3.870 24,825 +0.16(+4.31%)
Jul 14, 2021 3.560 3.710 3.550 3.710 8,000 +0.00(+0.00%)
Jul 13, 2021 3.730 3.730 3.650 3.710 3,178 -0.03(-0.80%)
Jul 12, 2021 3.710 3.800 3.610 3.740 15,389 +0.04(+1.08%)
Jul 09, 2021 3.540 3.700 3.420 3.700 42,185 +0.22(+6.32%)
Jul 08, 2021 3.540 3.570 3.440 3.480 22,823 -0.18(-4.92%)
Jul 07, 2021 3.830 3.840 3.470 3.660 32,051 -0.18(-4.69%)
Jul 06, 2021 3.870 3.910 3.790 3.840 12,633 +0.30(+8.47%)
Jul 05, 2021 3.230 3.600 3.210 3.540 6,194 -0.39(-9.92%)
Jul 02, 2021 3.910 4.000 3.870 3.930 5,026 -0.04(-1.01%)
Jun 30, 2021 3.970 3.970 3.970 0 +0.13(+3.39%)
Jun 29, 2021 3.930 3.990 3.790 3.840 36,417 -0.11(-2.78%)
Jun 28, 2021 4.180 4.180 3.950 3.950 7,210 -0.12(-2.95%)
Jun 25, 2021 4.010 4.090 4.010 4.070 6,410 +0.04(+0.99%)
Jun 24, 2021 4.090 4.110 3.980 4.030 7,125 -0.03(-0.74%)
Jun 23, 2021 4.340 4.340 3.970 4.060 23,425 +0.01(+0.25%)
Jun 22, 2021 4.450 4.450 3.900 4.050 37,778 -0.32(-7.32%)
Jun 21, 2021 4.470 4.550 4.160 4.370 15,730 +0.00(+0.00%)
Jun 18, 2021 4.040 4.400 4.040 4.370 43,100 +0.30(+7.37%)
Jun 17, 2021 4.200 4.200 3.940 4.070 40,095 -0.17(-4.01%)
Jun 16, 2021 4.230 4.630 3.780 4.240 100,437 -0.56(-11.67%)
Jun 15, 2021 4.890 4.900 4.700 4.800 25,102 -0.09(-1.84%)
Jun 14, 2021 4.370 5.000 4.200 4.890 103,068 +0.47(+10.63%)
Jun 11, 2021 4.110 4.440 4.030 4.420 33,584 +0.29(+7.02%)
Jun 10, 2021 3.980 4.200 3.880 4.130 145,153 +0.13(+3.25%)
Jun 09, 2021 4.100 4.190 3.760 4.000 76,851 +0.00(+0.00%)
Jun 08, 2021 3.660 4.000 3.600 4.000 84,929 +0.34(+9.29%)
Jun 07, 2021 3.300 3.670 3.270 3.660 140,026 +0.40(+12.27%)
Jun 04, 2021 3.100 3.300 3.100 3.260 33,040 +0.20(+6.54%)
Jun 03, 2021 285.00 3.060 2.850 3.060 1,750,000 -0.02(-0.65%)
Jun 02, 2021 3.130 3.250 3.010 3.080 35,300 -0.02(-0.65%)
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.