Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: FIL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 30, 2021 8.970 8.970 8.970 0 -0.01(-0.11%)
Sep 29, 2021 8.880 9.340 8.880 8.980 59,620 -0.14(-1.54%)
Sep 28, 2021 9.100 9.360 8.930 9.120 131,900 -0.05(-0.55%)
Sep 27, 2021 9.250 9.250 8.780 9.170 92,539 +0.12(+1.33%)
Sep 24, 2021 8.700 9.190 8.500 9.050 145,616 +0.21(+2.38%)
Sep 23, 2021 8.320 8.980 8.250 8.840 103,725 +0.40(+4.74%)
Sep 22, 2021 8.390 8.600 8.220 8.440 54,470 +0.16(+1.93%)
Sep 21, 2021 8.000 8.320 8.000 8.280 73,354 +0.28(+3.50%)
Sep 20, 2021 8.200 8.300 7.810 8.000 174,889 -0.46(-5.44%)
Sep 17, 2021 8.610 8.650 8.440 8.460 39,460 -0.14(-1.63%)
Sep 16, 2021 8.950 8.950 8.470 8.600 80,883 -0.34(-3.80%)
Sep 15, 2021 8.950 8.970 8.830 8.940 13,401 -0.01(-0.11%)
Sep 14, 2021 8.900 8.980 8.750 8.950 86,787 +0.22(+2.52%)
Sep 13, 2021 8.900 9.030 8.730 8.730 54,277 -0.24(-2.68%)
Sep 10, 2021 9.000 9.300 8.890 8.970 72,673 +0.10(+1.13%)
Sep 09, 2021 8.900 9.000 8.700 8.870 47,025 -0.08(-0.89%)
Sep 08, 2021 8.950 9.040 8.810 8.950 43,935 -0.13(-1.43%)
Sep 07, 2021 9.190 9.240 8.820 9.080 116,161 -0.07(-0.77%)
Sep 03, 2021 9.150 9.150 9.150 0 +0.07(+0.77%)
Sep 02, 2021 9.740 9.740 8.950 9.080 151,536 -0.28(-2.99%)
Sep 01, 2021 8.800 9.590 8.600 9.360 195,200 +0.61(+6.97%)
Aug 31, 2021 9.180 9.180 8.670 8.750 68,171 -0.19(-2.13%)
Aug 30, 2021 9.000 9.040 8.870 8.940 52,977 +0.05(+0.56%)
Aug 27, 2021 8.510 9.040 8.430 8.890 219,216 +0.39(+4.59%)
Aug 26, 2021 8.580 8.750 8.420 8.500 63,205 -0.12(-1.39%)
Aug 25, 2021 8.700 8.790 8.540 8.620 47,021 -0.19(-2.16%)
Aug 24, 2021 8.810 9.000 8.690 8.810 76,785 -0.09(-1.01%)
Aug 23, 2021 8.710 9.140 8.710 8.900 107,030 +0.29(+3.37%)
Aug 20, 2021 8.730 8.840 8.450 8.610 73,621 -0.27(-3.04%)
Aug 19, 2021 8.950 8.960 8.620 8.880 85,898 -0.07(-0.78%)
Aug 18, 2021 8.930 9.100 8.840 8.950 76,401 +0.05(+0.56%)
Aug 17, 2021 9.200 9.200 8.530 8.900 256,470 -0.24(-2.63%)
Aug 16, 2021 9.400 9.450 9.030 9.140 144,472 -0.35(-3.69%)
Aug 13, 2021 9.550 9.620 9.350 9.490 24,277 +0.00(+0.00%)
Aug 12, 2021 9.830 9.840 9.400 9.490 26,347 -0.31(-3.16%)
Aug 11, 2021 9.780 9.980 9.600 9.800 37,460 -0.09(-0.91%)
Aug 10, 2021 10.13 10.26 9.630 9.890 75,429 -0.35(-3.42%)
Aug 09, 2021 10.40 10.50 9.900 10.24 207,150 -0.65(-5.97%)
Aug 06, 2021 10.22 10.93 9.870 10.89 205,949 +0.72(+7.08%)
Aug 05, 2021 10.50 10.54 9.920 10.17 120,353 +0.17(+1.70%)
Aug 04, 2021 10.24 10.87 9.750 10.00 313,738 +0.41(+4.28%)
Aug 03, 2021 10.02 10.06 9.300 9.590 162,767 -0.28(-2.84%)
Jul 30, 2021 9.870 9.870 9.870 0 +0.35(+3.68%)
Jul 29, 2021 9.400 9.650 9.300 9.520 100,352 +0.13(+1.38%)
Jul 28, 2021 9.260 9.450 9.190 9.390 86,859 +0.01(+0.11%)
Jul 27, 2021 8.820 9.380 8.820 9.380 61,643 +0.36(+3.99%)
Jul 26, 2021 9.020 9.380 8.830 9.020 139,839 +0.39(+4.52%)
Jul 23, 2021 8.550 8.840 8.440 8.630 54,563 +0.07(+0.82%)
Jul 22, 2021 8.990 8.990 8.490 8.560 55,058 -0.28(-3.17%)
Jul 21, 2021 8.810 8.990 8.650 8.840 81,989 +0.04(+0.45%)
Jul 20, 2021 8.850 8.950 8.540 8.800 128,824 +0.10(+1.15%)
Jul 19, 2021 8.880 8.900 7.990 8.700 909,666 -1.32(-13.17%)
Jul 16, 2021 10.53 10.60 9.840 10.02 101,718 -0.38(-3.65%)
Jul 15, 2021 10.56 10.69 10.04 10.40 52,719 -0.10(-0.95%)
Jul 14, 2021 10.54 10.54 10.14 10.50 50,541 -0.01(-0.10%)
Jul 13, 2021 10.01 10.74 10.01 10.51 163,201 +0.30(+2.94%)
Jul 12, 2021 10.02 10.22 9.830 10.21 61,971 +0.11(+1.09%)
Jul 09, 2021 10.14 10.21 9.850 10.10 71,510 +0.03(+0.30%)
Jul 08, 2021 10.08 10.08 9.540 10.07 41,104 -0.03(-0.30%)
Jul 07, 2021 10.21 10.42 9.710 10.10 89,151 -0.28(-2.70%)
Jul 06, 2021 10.45 10.45 10.15 10.38 67,814 +0.02(+0.19%)
Jul 05, 2021 10.01 10.53 9.960 10.36 132,953 +0.33(+3.29%)
Jul 02, 2021 10.24 10.24 9.830 10.03 92,877 -0.25(-2.43%)
Jun 30, 2021 10.28 10.28 10.28 0 +0.68(+7.08%)
Jun 29, 2021 9.800 9.800 9.460 9.600 81,400 -0.21(-2.14%)
Jun 28, 2021 9.990 10.05 9.600 9.810 66,683 -0.18(-1.80%)
Jun 25, 2021 10.48 10.48 9.870 9.990 82,023 -0.25(-2.44%)
Jun 24, 2021 9.850 10.43 9.600 10.24 198,236 +0.42(+4.28%)
Jun 23, 2021 9.770 9.940 9.760 9.820 64,204 +0.12(+1.24%)
Jun 22, 2021 9.640 9.950 9.480 9.700 120,881 +0.05(+0.52%)
Jun 21, 2021 9.800 9.950 9.310 9.650 277,455 +0.05(+0.52%)
Jun 18, 2021 9.550 10.18 9.400 9.600 155,888 -0.33(-3.32%)
Jun 17, 2021 9.690 9.970 8.810 9.930 228,239 +0.00(+0.00%)
Jun 16, 2021 10.00 10.45 9.820 9.930 254,837 -0.28(-2.74%)
Jun 15, 2021 11.06 11.15 9.640 10.21 561,246 -0.94(-8.43%)
Jun 14, 2021 11.25 11.25 10.88 11.15 172,192 -0.14(-1.24%)
Jun 11, 2021 11.36 11.75 10.96 11.29 225,212 -0.27(-2.34%)
Jun 10, 2021 11.15 11.97 10.94 11.56 236,825 +0.42(+3.77%)
Jun 09, 2021 11.15 11.35 11.05 11.14 140,831 -0.01(-0.09%)
Jun 08, 2021 11.15 11.25 10.78 11.15 253,245 +0.15(+1.36%)
Jun 07, 2021 11.52 11.63 10.90 11.00 392,764 -0.10(-0.90%)
Jun 04, 2021 9.750 11.10 9.740 11.10 696,072 +1.40(+14.43%)
Jun 03, 2021 9.300 9.700 9.210 9.700 193,620 +0.35(+3.74%)
Jun 02, 2021 9.500 9.500 9.050 9.350 237,569 -0.09(-0.95%)
Jun 01, 2021 9.500 9.500 9.130 9.440 393,240 +0.18(+1.94%)
May 31, 2021 9.250 9.470 9.160 9.260 247,640 +0.00(+0.00%)
May 28, 2021 9.450 9.450 9.050 9.260 163,046 +0.06(+0.65%)
May 27, 2021 9.250 9.380 8.870 9.200 359,426 +0.00(+0.00%)
May 26, 2021 9.130 9.330 8.990 9.200 321,354 +0.20(+2.22%)
May 25, 2021 9.900 9.900 8.910 9.000 343,956 -0.73(-7.50%)
May 21, 2021 9.730 9.730 9.730 0 +0.72(+7.99%)
May 20, 2021 8.940 9.300 8.730 9.010 282,027 -0.08(-0.88%)
May 19, 2021 9.140 9.590 8.790 9.090 463,477 -0.57(-5.90%)
May 18, 2021 9.800 10.00 8.900 9.660 895,158 +0.27(+2.88%)
May 17, 2021 7.500 9.620 7.490 9.390 2,160,791 +1.82(+24.04%)
May 14, 2021 7.650 8.140 6.750 7.570 2,281,493 -0.12(-1.56%)
May 13, 2021 5.500 8.490 5.500 7.690 3,438,627 +3.56(+86.20%)
May 12, 2021 4.310 4.340 4.050 4.130 378,962 -0.18(-4.18%)
May 11, 2021 4.340 4.400 4.100 4.310 460,508 -0.06(-1.37%)
May 10, 2021 4.200 4.420 4.050 4.370 979,200 +0.37(+9.25%)
May 07, 2021 4.050 4.320 3.920 4.000 885,080 +0.05(+1.27%)
May 06, 2021 3.560 3.990 3.550 3.950 348,614 +0.40(+11.27%)
May 05, 2021 3.530 3.590 3.490 3.550 115,423 +0.02(+0.57%)
May 04, 2021 3.580 3.590 3.330 3.530 187,004 -0.05(-1.40%)
May 03, 2021 3.630 3.650 3.550 3.580 126,310 -0.01(-0.28%)
Apr 30, 2021 3.330 3.590 3.270 3.590 139,794 +0.25(+7.49%)
Apr 29, 2021 3.350 3.430 3.200 3.340 205,501 +0.02(+0.60%)
Apr 28, 2021 3.420 3.540 3.270 3.320 216,727 -0.09(-2.64%)
Apr 27, 2021 3.320 3.470 3.210 3.410 816,008 +0.13(+3.96%)
Apr 26, 2021 3.225 3.400 3.170 3.280 112,283 +0.08(+2.50%)
Apr 23, 2021 3.160 3.200 3.130 3.200 129,020 +0.05(+1.59%)
Apr 22, 2021 3.190 3.200 3.070 3.150 1,369,079 -0.03(-0.94%)
Apr 21, 2021 3.235 3.275 3.170 3.180 163,582 -0.01(-0.31%)
Apr 20, 2021 3.280 3.370 3.160 3.190 136,759 -0.08(-2.45%)
Apr 19, 2021 3.360 3.450 3.230 3.270 175,761 -0.08(-2.39%)
Apr 16, 2021 3.480 3.500 3.300 3.350 184,122 -0.05(-1.47%)
Apr 15, 2021 3.410 3.480 3.300 3.400 247,525 +0.03(+0.89%)
Apr 14, 2021 3.380 3.440 3.320 3.370 157,404 -0.03(-0.88%)
Apr 13, 2021 3.420 3.500 3.370 3.400 155,720 +0.03(+0.89%)
Apr 12, 2021 3.630 3.700 3.360 3.370 242,850 -0.23(-6.39%)
Apr 09, 2021 3.510 3.650 3.450 3.600 365,120 +0.13(+3.75%)
Apr 08, 2021 3.290 3.750 3.220 3.470 403,307 +0.26(+8.10%)
Apr 07, 2021 3.360 3.360 3.100 3.210 276,310 -0.14(-4.18%)
Apr 06, 2021 3.300 3.380 3.150 3.350 199,722 +0.10(+3.08%)
Apr 05, 2021 3.430 3.500 3.210 3.250 243,140 -0.12(-3.56%)
Apr 01, 2021 3.370 3.370 3.370 0 +0.23(+7.32%)
Mar 31, 2021 2.950 3.240 2.940 3.140 578,237 +0.28(+9.79%)
Mar 30, 2021 2.980 2.980 2.830 2.860 152,271 -0.10(-3.38%)
Mar 29, 2021 3.030 3.030 2.890 2.960 108,511 -0.06(-1.99%)
Mar 26, 2021 2.700 3.020 2.700 3.020 179,444 +0.35(+13.11%)
Mar 25, 2021 2.790 2.820 2.650 2.670 147,818 -0.13(-4.64%)
Mar 24, 2021 2.870 2.940 2.790 2.800 58,635 -0.04(-1.41%)
Mar 23, 2021 3.000 3.000 2.840 2.840 90,366 -0.12(-4.05%)
Mar 22, 2021 3.010 3.090 2.960 2.960 274,757 -0.02(-0.67%)
Mar 19, 2021 2.760 3.060 2.750 2.980 428,596 +0.24(+8.76%)
Mar 18, 2021 2.500 2.920 2.500 2.740 217,956 +0.26(+10.48%)
Mar 17, 2021 2.540 2.540 2.440 2.480 120,682 -0.05(-1.98%)
Mar 16, 2021 2.520 2.560 2.500 2.530 36,882 +0.01(+0.40%)
Mar 15, 2021 2.640 2.670 2.490 2.520 112,298 -0.10(-3.82%)
Mar 12, 2021 2.570 2.630 2.550 2.620 23,605 +0.08(+3.15%)
Mar 11, 2021 2.470 2.670 2.470 2.540 192,588 -0.06(-2.31%)
Mar 10, 2021 2.330 2.620 2.280 2.600 116,360 +0.29(+12.55%)
Mar 09, 2021 2.250 2.310 2.250 2.310 30,290 +0.07(+3.12%)
Mar 08, 2021 2.300 2.300 2.200 2.240 68,750 -0.06(-2.61%)
Mar 05, 2021 2.340 2.350 2.260 2.300 78,629 +0.00(+0.00%)
Mar 04, 2021 2.380 2.400 2.270 2.300 2,009,708 -0.09(-3.77%)
Mar 03, 2021 2.290 2.490 2.260 2.390 123,086 +0.10(+4.37%)
Mar 02, 2021 2.280 2.350 2.240 2.290 97,810 +0.00(+0.00%)
Mar 01, 2021 2.400 2.410 2.230 2.290 77,310 -0.10(-4.18%)
Feb 26, 2021 2.410 2.420 2.350 2.390 32,175 -0.08(-3.24%)
Feb 25, 2021 2.570 2.580 2.450 2.470 114,870 -0.08(-3.14%)
Feb 24, 2021 2.230 2.550 2.220 2.550 239,744 +0.32(+14.35%)
Feb 23, 2021 2.370 2.370 2.150 2.230 254,046 -0.14(-5.91%)
Feb 22, 2021 2.050 2.380 2.050 2.370 226,009 +0.32(+15.61%)
Feb 19, 2021 1.910 2.050 1.910 2.050 134,320 +0.14(+7.33%)
Feb 18, 2021 1.930 1.930 1.890 1.910 39,100 -0.03(-1.55%)
Feb 17, 2021 1.950 1.950 1.880 1.940 84,700 +0.00(+0.00%)
Feb 16, 2021 1.970 1.970 1.930 1.940 36,796 -0.03(-1.52%)
Feb 12, 2021 1.970 1.970 1.970 0 +0.11(+5.91%)
Feb 11, 2021 1.830 1.860 1.830 1.860 11,300 +0.04(+2.20%)
Feb 10, 2021 1.800 1.840 1.800 1.820 197,252 +0.02(+1.11%)
Feb 09, 2021 1.790 1.810 1.790 1.800 120,439 +0.01(+0.56%)
Feb 08, 2021 1.780 1.810 1.780 1.790 65,850 +0.00(+0.00%)
Feb 05, 2021 1.780 1.800 1.780 1.790 25,200 +0.00(+0.00%)
Feb 04, 2021 1.780 1.810 1.780 1.790 93,638 +0.01(+0.56%)
Feb 03, 2021 1.870 1.870 1.750 1.780 72,573 -0.07(-3.78%)
Feb 02, 2021 1.860 1.860 1.830 1.850 15,633 -0.01(-0.54%)
Feb 01, 2021 1.900 1.970 1.860 1.860 195,792 +0.00(+0.00%)
Jan 29, 2021 1.870 1.870 1.850 1.860 5,100 -0.01(-0.53%)
Jan 28, 2021 1.870 1.870 1.860 1.870 5,787 +0.03(+1.63%)
Jan 27, 2021 1.880 1.880 1.830 1.840 43,800 -0.06(-3.16%)
Jan 26, 2021 1.900 1.900 1.900 1.900 23,700 +0.01(+0.53%)
Jan 25, 2021 1.900 1.900 1.890 1.890 10,000 -0.01(-0.53%)
Jan 22, 2021 1.890 1.900 1.890 1.900 1,300 +0.00(+0.00%)
Jan 21, 2021 1.920 1.920 1.860 1.900 17,600 -0.02(-1.04%)
Jan 20, 2021 1.900 1.920 1.890 1.920 64,943 +0.02(+1.05%)
Jan 19, 2021 1.890 1.930 1.880 1.900 48,732 +0.00(+0.00%)
Jan 18, 2021 1.930 1.940 1.900 1.900 49,225 -0.05(-2.56%)
Jan 15, 2021 1.980 1.980 1.940 1.950 204,248 -0.07(-3.47%)
Jan 14, 2021 2.000 2.020 1.990 2.020 38,100 +0.03(+1.51%)
Jan 13, 2021 2.060 2.070 1.990 1.990 28,300 -0.08(-3.86%)
Jan 12, 2021 2.050 2.090 2.040 2.070 17,154 +0.01(+0.49%)
Jan 11, 2021 2.080 2.080 2.060 2.060 6,951 -0.02(-0.96%)
Jan 08, 2021 2.150 2.150 2.080 2.080 10,475 -0.07(-3.26%)
Jan 07, 2021 2.190 2.190 2.140 2.150 54,685 -0.04(-1.83%)
Jan 06, 2021 2.230 2.240 2.180 2.190 14,019 -0.03(-1.35%)
Jan 05, 2021 1.950 2.220 1.950 2.220 78,940 +0.27(+13.85%)
Jan 04, 2021 1.990 1.990 1.930 1.950 19,900 +0.02(+1.04%)
Dec 31, 2020 1.930 1.930 1.930 0 -0.02(-1.03%)
Dec 30, 2020 1.910 1.960 1.900 1.950 12,100 +0.03(+1.56%)
Dec 29, 2020 1.890 1.950 1.880 1.920 139,300 +0.03(+1.59%)
Dec 24, 2020 1.890 1.890 1.890 0 -0.06(-3.08%)
Dec 23, 2020 1.960 1.970 1.950 1.950 11,400 -0.01(-0.51%)
Dec 22, 2020 1.950 2.000 1.950 1.960 36,150 -0.01(-0.51%)
Dec 21, 2020 1.950 2.030 1.950 1.970 46,873 -0.03(-1.50%)
Dec 18, 2020 2.020 2.020 2.000 2.000 3,400 +0.01(+0.50%)
Dec 17, 2020 1.990 2.030 1.960 1.990 57,339 +0.06(+3.11%)
Dec 16, 2020 1.940 2.000 1.920 1.930 25,608 +0.01(+0.52%)
Dec 15, 2020 1.900 1.940 1.880 1.920 37,187 +0.02(+1.05%)
Dec 14, 2020 1.900 1.980 1.890 1.900 62,785 +0.00(+0.26%)
Dec 11, 2020 1.890 1.920 1.870 1.895 79,700 +0.02(+0.80%)
Dec 10, 2020 1.890 1.920 1.860 1.880 56,900 +0.03(+1.62%)
Dec 09, 2020 1.870 1.970 1.850 1.850 19,500 +0.00(+0.00%)
Dec 08, 2020 1.880 1.890 1.850 1.850 4,412 -0.03(-1.60%)
Dec 07, 2020 1.900 1.900 1.850 1.880 9,200 +0.01(+0.53%)
Dec 04, 2020 1.890 1.890 1.870 1.870 3,500 -0.02(-1.06%)
Dec 03, 2020 1.880 1.940 1.840 1.890 30,500 +0.01(+0.53%)
Dec 02, 2020 1.900 1.910 1.870 1.880 20,371 -0.03(-1.57%)
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.