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 (%)
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%)
Dec 01, 2020 1.900 1.960 1.890 1.910 63,600 +0.06(+3.24%)
Nov 30, 2020 1.780 1.880 1.780 1.850 28,855 +0.07(+3.93%)
Nov 27, 2020 1.810 1.820 1.770 1.780 47,993 -0.04(-2.20%)
Nov 26, 2020 1.760 1.820 1.760 1.820 3,500 +0.06(+3.41%)
Nov 25, 2020 1.740 1.770 1.740 1.760 4,950 +0.04(+2.33%)
Nov 24, 2020 1.700 1.720 1.690 1.720 26,070 +0.01(+0.58%)
Nov 23, 2020 1.800 1.800 1.710 1.710 9,890 -0.04(-2.29%)
Nov 20, 2020 1.740 1.750 1.740 1.750 1,550 +0.02(+1.16%)
Nov 19, 2020 1.710 1.730 1.710 1.730 8,700 +0.02(+1.17%)
Nov 18, 2020 1.710 1.710 1.700 1.710 11,300 +0.01(+0.59%)
Nov 17, 2020 1.710 1.710 1.700 1.700 54,824 -0.02(-1.16%)
Nov 16, 2020 1.710 1.720 1.710 1.720 5,959 +0.02(+1.18%)
Nov 13, 2020 1.710 1.720 1.700 1.700 32,707 -0.01(-0.58%)
Nov 12, 2020 1.750 1.760 1.710 1.710 40,669 -0.01(-0.58%)
Nov 11, 2020 1.730 1.730 1.720 1.720 5,500 -0.01(-0.58%)
Nov 10, 2020 1.720 1.730 1.710 1.730 24,000 +0.01(+0.58%)
Nov 09, 2020 1.750 1.750 1.720 1.720 6,615 -0.04(-2.27%)
Nov 06, 2020 1.700 1.760 1.700 1.760 10,512 +0.06(+3.53%)
Nov 05, 2020 1.700 1.700 1.670 1.700 14,550 +0.02(+1.19%)
Nov 04, 2020 1.680 1.700 1.680 1.680 31,800 -0.02(-1.18%)
Nov 03, 2020 1.700 1.700 1.680 1.700 2,500 +0.00(+0.00%)
Nov 02, 2020 1.710 1.710 1.700 1.700 2,400 +0.03(+1.80%)
Oct 30, 2020 1.660 1.670 1.660 1.670 19,100 +0.02(+1.21%)
Oct 29, 2020 1.630 1.660 1.600 1.650 76,754 +0.02(+1.23%)
Oct 28, 2020 1.720 1.720 1.630 1.630 49,805 -0.12(-6.86%)
Oct 27, 2020 1.750 1.760 1.750 1.750 17,027 -0.02(-1.13%)
Oct 26, 2020 1.800 1.800 1.770 1.770 40,770 -0.04(-2.21%)
Oct 23, 2020 1.800 1.810 1.790 1.810 18,800 +0.01(+0.56%)
Oct 22, 2020 1.790 1.800 1.760 1.800 11,276 +0.01(+0.56%)
Oct 21, 2020 1.860 1.860 1.790 1.790 16,700 -0.09(-4.79%)
Oct 20, 2020 1.910 1.910 1.880 1.880 5,137 -0.01(-0.53%)
Oct 19, 2020 1.980 1.980 1.890 1.890 61,730 -0.06(-3.08%)
Oct 16, 2020 1.910 1.960 1.900 1.950 65,560 +0.05(+2.63%)
Oct 15, 2020 1.840 1.900 1.840 1.900 46,425 +0.04(+2.15%)
Oct 14, 2020 1.860 1.870 1.850 1.860 7,705 +0.01(+0.54%)
Oct 13, 2020 1.870 1.900 1.850 1.850 10,400 -0.02(-1.07%)
Oct 09, 2020 1.870 1.870 1.870 0 +0.02(+1.08%)
Oct 08, 2020 1.870 1.870 1.840 1.850 1,300 -0.01(-0.54%)
Oct 05, 2020 1.860 1.860 1.860 0 +0.01(+0.54%)
Oct 02, 2020 1.820 1.870 1.810 1.850 41,400 +0.02(+1.09%)
Oct 01, 2020 1.860 1.860 1.830 1.830 9,100 -0.02(-1.08%)
Sep 30, 2020 1.890 1.900 1.850 1.850 9,915 -0.03(-1.60%)
Sep 29, 2020 1.850 1.950 1.850 1.880 56,471 +0.03(+1.62%)
Sep 28, 2020 1.800 1.850 1.800 1.850 14,500 +0.05(+2.78%)
Sep 25, 2020 1.750 1.800 1.750 1.800 7,900 +0.02(+1.12%)
Sep 24, 2020 1.760 1.780 1.750 1.780 20,666 +0.01(+0.56%)
Sep 23, 2020 1.850 1.850 1.760 1.770 16,400 -0.10(-5.35%)
Sep 22, 2020 1.870 1.870 1.870 1.870 1,080 +0.00(+0.00%)
Sep 21, 2020 1.930 1.930 1.860 1.870 91,207 -0.05(-2.60%)
Sep 18, 2020 1.850 1.930 1.850 1.920 47,824 +0.08(+4.35%)
Sep 17, 2020 1.850 1.850 1.800 1.840 24,800 -0.02(-1.08%)
Sep 16, 2020 1.880 1.880 1.860 1.860 9,300 -0.02(-1.06%)
Sep 15, 2020 1.880 1.930 1.880 1.880 20,583 +0.00(+0.00%)
Sep 14, 2020 1.840 1.900 1.830 1.880 67,775 +0.04(+2.17%)
Sep 11, 2020 1.840 1.850 1.830 1.840 11,000 +0.00(+0.00%)
Sep 10, 2020 1.850 1.860 1.840 1.840 12,900 -0.01(-0.54%)
Sep 09, 2020 1.820 1.870 1.820 1.850 53,500 +0.06(+3.35%)
Sep 08, 2020 1.850 1.850 1.790 1.790 28,839 -0.04(-2.19%)
Sep 04, 2020 1.830 1.830 1.830 0 +0.03(+1.67%)
Sep 03, 2020 1.860 1.870 1.800 1.800 20,127 -0.05(-2.70%)
Sep 02, 2020 1.860 1.880 1.850 1.850 26,200 -0.01(-0.54%)
Sep 01, 2020 1.960 1.960 1.860 1.860 36,750 -0.08(-4.12%)
Aug 31, 2020 1.860 1.950 1.860 1.940 42,325 +0.09(+4.86%)
Aug 28, 2020 1.800 1.860 1.750 1.850 52,578 +0.03(+1.65%)
Aug 27, 2020 1.810 1.860 1.800 1.820 114,748 +0.02(+1.11%)
Aug 26, 2020 1.890 1.890 1.790 1.800 223,793 -0.08(-4.26%)
Aug 25, 2020 1.890 1.910 1.880 1.880 26,810 -0.01(-0.53%)
Aug 24, 2020 1.900 1.930 1.880 1.890 47,614 -0.02(-1.05%)
Aug 21, 2020 1.960 1.960 1.890 1.910 78,590 -0.05(-2.55%)
Aug 20, 2020 1.960 2.000 1.960 1.960 36,080 -0.01(-0.51%)
Aug 19, 2020 1.970 1.990 1.960 1.970 143,050 +0.02(+1.03%)
Aug 18, 2020 1.930 1.960 1.910 1.950 116,050 +0.04(+2.09%)
Aug 17, 2020 1.930 1.940 1.910 1.910 90,290 -0.01(-0.52%)
Aug 14, 2020 1.970 1.970 1.900 1.920 102,950 -0.03(-1.54%)
Aug 13, 2020 2.040 2.040 1.950 1.950 34,029 -0.12(-5.80%)
Aug 12, 2020 1.960 2.070 1.960 2.070 62,850 +0.08(+4.02%)
Aug 11, 2020 2.000 2.070 1.940 1.990 265,344 -0.06(-2.93%)
Aug 10, 2020 2.000 2.050 1.980 2.050 71,339 +0.11(+5.67%)
Aug 07, 2020 1.990 2.000 1.940 1.940 74,545 -0.03(-1.52%)
Aug 06, 2020 2.000 2.010 1.950 1.970 150,903 +0.01(+0.51%)
Aug 05, 2020 1.980 2.030 1.950 1.960 551,379 +0.01(+0.51%)
Aug 04, 2020 1.950 1.970 1.900 1.950 107,285 +0.01(+0.52%)
Jul 31, 2020 1.940 1.940 1.940 0 +0.07(+3.74%)
Jul 30, 2020 1.850 1.880 1.730 1.870 675,877 +0.02(+1.08%)
Jul 29, 2020 1.840 1.920 1.830 1.850 173,150 -0.02(-1.07%)
Jul 28, 2020 1.960 1.960 1.850 1.870 208,150 -0.09(-4.59%)
Jul 27, 2020 2.040 2.040 1.910 1.960 131,941 -0.04(-2.00%)
Jul 24, 2020 1.940 2.000 1.830 2.000 60,625 +0.07(+3.63%)
Jul 23, 2020 1.900 1.940 1.870 1.930 34,782 -0.01(-0.52%)
Jul 22, 2020 1.950 1.980 1.880 1.940 36,914 +0.02(+1.04%)
Jul 21, 2020 1.980 2.020 1.890 1.920 35,220 +0.06(+3.23%)
Jul 20, 2020 1.990 1.990 1.850 1.860 115,273 -0.02(-1.06%)
Jul 17, 2020 1.940 1.940 1.880 1.880 57,175 -0.02(-1.05%)
Jul 16, 2020 1.930 1.940 1.880 1.900 47,350 -0.04(-2.06%)
Jul 15, 2020 1.960 2.000 1.930 1.940 28,247 -0.06(-3.00%)
Jul 14, 2020 1.960 2.010 1.920 2.000 135,769 +0.00(+0.00%)
Jul 13, 2020 1.880 2.250 1.880 2.000 124,016 +0.11(+5.82%)
Jul 10, 2020 1.900 1.920 1.870 1.890 32,260 +0.02(+1.07%)
Jul 09, 2020 1.930 1.930 1.860 1.870 62,200 -0.06(-3.11%)
Jul 08, 2020 1.910 2.000 1.850 1.930 213,505 -0.12(-5.85%)
Jul 07, 2020 2.100 2.110 2.010 2.050 45,854 -0.05(-2.38%)
Jul 06, 2020 2.020 2.100 2.010 2.100 34,800 +0.11(+5.53%)
Jul 03, 2020 1.960 2.040 1.930 1.990 21,310 +0.00(+0.00%)
Jul 02, 2020 2.000 2.010 1.990 1.990 32,342 +0.03(+1.53%)
Jun 30, 2020 1.960 1.960 1.960 0 +0.00(+0.00%)
Jun 29, 2020 1.890 1.960 1.890 1.960 45,303 +0.11(+5.95%)
Jun 26, 2020 1.770 1.850 1.750 1.850 36,000 +0.10(+5.71%)
Jun 25, 2020 1.800 1.830 1.750 1.750 62,500 -0.02(-1.13%)
Jun 24, 2020 1.770 1.770 1.770 1.770 800 +0.00(+0.00%)
Jun 23, 2020 1.800 1.800 1.700 1.770 26,500 -0.03(-1.67%)
Jun 22, 2020 1.840 1.890 1.800 1.800 7,600 -0.04(-2.17%)
Jun 19, 2020 1.840 1.840 1.840 1.840 5,000 +0.02(+1.10%)
Jun 18, 2020 1.820 1.820 1.820 1.820 5,100 +0.00(+0.00%)
Jun 17, 2020 1.820 1.850 1.820 1.820 26,550 -0.04(-2.15%)
Jun 16, 2020 1.810 1.900 1.810 1.860 29,500 +0.07(+3.91%)
Jun 15, 2020 1.840 1.850 1.780 1.790 26,480 -0.03(-1.65%)
Jun 12, 2020 1.910 1.910 1.820 1.820 7,800 -0.09(-4.71%)
Jun 11, 2020 1.910 1.950 1.910 1.910 6,060 -0.04(-2.05%)
Jun 10, 2020 1.920 1.950 1.910 1.950 14,330 +0.08(+4.28%)
Jun 09, 2020 1.860 1.880 1.850 1.870 8,100 +0.07(+3.89%)
Jun 08, 2020 1.940 1.950 1.800 1.800 900 -0.10(-5.26%)
Jun 05, 2020 2.070 2.070 1.900 1.900 15,800 -0.11(-5.47%)
Jun 04, 2020 2.040 2.040 1.970 2.010 8,266 +0.10(+5.24%)
Jun 03, 2020 1.830 2.020 1.810 1.910 48,800 -0.08(-4.02%)
Jun 02, 2020 1.960 1.990 1.960 1.990 84,250 +0.07(+3.65%)
Jun 01, 2020 1.930 1.950 1.730 1.920 35,700 +0.00(+0.00%)
May 29, 2020 1.780 1.920 1.770 1.920 4,040 +0.00(+0.00%)
May 28, 2020 1.830 1.920 1.750 1.920 20,673 -0.02(-1.03%)
May 27, 2020 1.940 1.940 1.940 1.940 1,248 -0.02(-1.02%)
May 26, 2020 1.940 1.960 1.940 1.960 2,231 -0.05(-2.49%)
May 25, 2020 2.010 2.030 2.010 2.010 5,500 +0.00(+0.00%)
May 22, 2020 1.800 2.040 1.780 2.010 18,413 +0.16(+8.65%)
May 21, 2020 1.660 1.850 1.660 1.850 7,595 +0.05(+2.78%)
May 20, 2020 1.700 1.800 1.640 1.800 14,711 +0.15(+9.09%)
May 19, 2020 1.520 1.660 1.510 1.650 43,438 +0.14(+9.27%)
May 15, 2020 1.510 1.510 1.510 0 +0.08(+5.59%)
May 14, 2020 1.490 1.500 1.430 1.430 4,100 -0.04(-2.72%)
May 13, 2020 1.480 1.560 1.450 1.470 56,700 -0.21(-12.50%)
May 12, 2020 1.670 1.680 1.560 1.680 9,100 +0.12(+7.69%)
May 11, 2020 1.560 1.570 1.530 1.560 10,400 +0.11(+7.59%)
May 08, 2020 1.450 1.450 1.450 1.450 7,768 +0.00(+0.00%)
May 07, 2020 1.450 1.460 1.410 1.450 6,508 +0.00(+0.00%)
May 06, 2020 1.450 1.450 1.450 1.450 2,000 +0.06(+4.32%)
May 05, 2020 1.390 1.390 1.370 1.390 17,950 +0.01(+0.72%)
May 04, 2020 1.360 1.380 1.360 1.380 9,937 +0.02(+1.47%)
May 01, 2020 1.350 1.360 1.350 1.360 7,700 -0.01(-0.73%)
Apr 30, 2020 1.450 1.450 1.340 1.370 19,483 -0.05(-3.52%)
Apr 29, 2020 1.420 1.500 1.310 1.420 19,477 +0.07(+5.19%)
Apr 27, 2020 1.350 1.350 1.350 0 +0.00(+0.00%)
Apr 23, 2020 1.350 1.350 1.350 0 +0.00(+0.00%)
Apr 22, 2020 1.340 1.350 1.300 1.350 21,742 +0.02(+1.50%)
Apr 21, 2020 1.260 1.380 1.250 1.330 30,929 -0.03(-2.21%)
Apr 20, 2020 1.400 1.550 1.290 1.360 40,200 +0.07(+5.43%)
Apr 17, 2020 1.290 1.290 1.290 1.290 8,790 +0.01(+0.78%)
Apr 16, 2020 1.290 1.290 1.280 1.280 10,400 -0.01(-0.78%)
Apr 15, 2020 1.290 1.290 1.290 1.290 7,531 +0.06(+4.88%)
Apr 14, 2020 1.250 1.250 1.230 1.230 900 +0.09(+7.89%)
Apr 13, 2020 1.060 1.140 1.060 1.140 31,900 +0.08(+7.55%)
Apr 09, 2020 1.060 1.060 1.060 0 -0.09(-7.83%)
Apr 08, 2020 1.150 1.150 1.150 1.150 4,400 +0.00(+0.00%)
Apr 06, 2020 1.150 1.150 1.150 0 +0.05(+4.55%)
Apr 02, 2020 1.100 1.100 1.100 0 +0.00(+0.00%)
Apr 01, 2020 1.100 1.100 1.060 1.100 53,125 -0.05(-4.35%)
Mar 31, 2020 1.260 1.260 1.150 1.150 28,200 +0.04(+3.60%)
Mar 30, 2020 1.110 1.110 1.110 1.110 29,775 +0.01(+0.91%)
Mar 27, 2020 1.270 1.280 1.100 1.100 29,600 -0.18(-14.06%)
Mar 26, 2020 1.270 1.280 1.270 1.280 5,175 +0.00(+0.00%)
Mar 25, 2020 1.280 1.280 1.280 1.280 1,046 +0.03(+2.40%)
Mar 24, 2020 1.250 1.250 1.250 1.250 48,039 +0.24(+23.76%)
Mar 23, 2020 1.010 1.010 1.010 1.010 500 +0.00(+0.00%)
Mar 20, 2020 1.000 1.010 1.000 1.010 73,550 -0.04(-3.81%)
Mar 19, 2020 1.000 1.060 1.000 1.050 8,200 +0.05(+5.00%)
Mar 18, 2020 1.100 1.110 1.000 1.000 6,104 -0.11(-9.91%)
Mar 17, 2020 1.200 1.200 1.100 1.110 97,400 -0.14(-11.20%)
Mar 13, 2020 1.250 1.250 1.250 0 -0.10(-7.41%)
Mar 12, 2020 1.600 1.600 1.340 1.350 16,168 -0.25(-15.62%)
Mar 11, 2020 1.650 1.700 1.600 1.600 1,750 +0.00(+0.00%)
Mar 09, 2020 1.600 1.600 1.600 0 -0.10(-5.88%)
Mar 06, 2020 1.700 1.700 1.700 1.700 10,000 +0.00(+0.00%)
Mar 05, 2020 1.790 1.790 1.690 1.700 91,901 -0.10(-5.56%)
Mar 04, 2020 1.800 1.890 1.790 1.800 213,500 +0.00(+0.00%)
Mar 03, 2020 1.770 1.800 1.770 1.800 1,400 -0.01(-0.55%)
Feb 28, 2020 1.810 1.810 1.810 0 -0.02(-1.09%)
Feb 27, 2020 1.870 1.885 1.830 1.830 17,100 -0.06(-3.17%)
Feb 26, 2020 1.950 1.950 1.880 1.890 51,585 -0.06(-3.08%)
Feb 25, 2020 1.950 1.950 1.950 1.950 688 +0.04(+2.09%)
Feb 24, 2020 1.960 1.970 1.910 1.910 43,892 -0.09(-4.50%)
Feb 21, 2020 1.920 2.000 1.920 2.000 32,643 +0.04(+2.04%)
Feb 20, 2020 1.950 1.990 1.930 1.960 51,488 +0.03(+1.55%)
Feb 19, 2020 1.950 1.950 1.930 1.930 7,200 -0.02(-1.03%)
Feb 18, 2020 1.890 1.950 1.890 1.950 11,800 +0.00(+0.00%)
Feb 14, 2020 1.950 1.950 1.950 0 +0.06(+3.17%)
Feb 13, 2020 1.890 1.890 1.890 1.890 2,500 -0.04(-2.07%)
Feb 12, 2020 1.930 1.930 1.930 1.930 475 -0.02(-1.03%)
Feb 11, 2020 1.950 1.960 1.950 1.950 38,711 +0.00(+0.00%)
Feb 10, 2020 1.950 1.950 1.950 1.950 149,290 +0.00(+0.00%)
Feb 07, 2020 1.940 1.950 1.940 1.950 5,299 +0.01(+0.52%)
Feb 06, 2020 1.890 1.940 1.890 1.940 10,812 +0.03(+1.57%)
Feb 05, 2020 1.900 1.910 1.890 1.910 15,200 -0.09(-4.50%)
Feb 04, 2020 2.000 2.000 2.000 2.000 1,800 +0.00(+0.00%)
Feb 03, 2020 1.950 2.000 1.900 2.000 34,103 +0.05(+2.56%)
Jan 31, 2020 1.940 1.950 1.940 1.950 3,700 -0.05(-2.50%)
Jan 30, 2020 1.930 2.000 1.900 2.000 14,300 +0.07(+3.63%)
Jan 29, 2020 1.930 1.930 1.930 1.930 4,300 -0.05(-2.53%)
Jan 27, 2020 1.980 1.980 1.980 0 -0.02(-1.00%)
Jan 24, 2020 1.990 2.000 1.980 2.000 27,000 +0.09(+4.71%)
Jan 23, 2020 1.990 2.000 1.900 1.910 22,400 -0.09(-4.50%)
Jan 22, 2020 2.000 2.000 1.960 2.000 38,500 +0.04(+2.04%)
Jan 21, 2020 2.000 2.050 1.960 1.960 10,400 -0.04(-2.00%)
Jan 17, 2020 2.000 2.000 2.000 0 +0.05(+2.56%)
Jan 16, 2020 1.950 1.950 1.940 1.950 15,437 +0.00(+0.00%)
Jan 15, 2020 1.950 1.950 1.930 1.950 16,075 +0.00(+0.00%)
Jan 14, 2020 1.910 1.950 1.900 1.950 43,800 +0.01(+0.52%)
Jan 13, 2020 1.950 1.950 1.910 1.940 44,800 -0.06(-3.00%)
Jan 10, 2020 2.000 2.000 2.000 2.000 4,000 +0.03(+1.52%)
Jan 09, 2020 2.000 2.000 1.960 1.970 27,950 -0.03(-1.50%)
Jan 08, 2020 1.990 2.000 1.950 2.000 18,900 +0.00(+0.00%)
Jan 07, 2020 2.000 2.020 1.970 2.000 17,600 +0.04(+2.04%)
Jan 06, 2020 1.960 1.960 1.960 1.960 4,202 -0.04(-2.00%)
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.