Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: DE )

7.350 -0.080 (-1.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 5, 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 (%)
Jul 05, 2024 7.400 7.410 7.300 7.350 12,163 -0.08(-1.08%)
Jul 04, 2024 7.340 7.560 7.340 7.430 15,951 +0.18(+2.48%)
Jul 03, 2024 7.340 7.340 7.250 7.250 5,705 -0.04(-0.55%)
Jul 02, 2024 7.280 7.350 7.200 7.290 13,431 +0.03(+0.41%)
Jun 28, 2024 7.260 0 -0.04(-0.55%)
Jun 27, 2024 7.400 7.400 7.230 7.300 11,850 -0.10(-1.35%)
Jun 26, 2024 7.230 7.420 7.230 7.400 4,550 +0.18(+2.49%)
Jun 25, 2024 7.320 7.350 7.220 7.220 7,323 -0.07(-0.96%)
Jun 24, 2024 7.350 7.350 7.180 7.290 7,041 +0.22(+3.11%)
Jun 21, 2024 7.090 7.090 6.970 7.070 25,053 +0.05(+0.71%)
Jun 20, 2024 7.160 7.180 7.010 7.020 34,618 -0.15(-2.09%)
Jun 19, 2024 7.230 7.300 7.170 7.170 14,448 -0.03(-0.42%)
Jun 18, 2024 7.310 7.400 7.200 7.200 16,093 -0.13(-1.77%)
Jun 17, 2024 7.390 7.500 7.210 7.330 12,462 +0.08(+1.10%)
Jun 14, 2024 7.350 7.610 7.210 7.250 25,426 -0.11(-1.49%)
Jun 13, 2024 7.690 7.690 7.360 7.360 24,518 -0.34(-4.42%)
Jun 12, 2024 7.670 7.810 7.640 7.700 13,148 +0.13(+1.72%)
Jun 11, 2024 7.800 7.920 7.570 7.570 8,216 -0.23(-2.95%)
Jun 10, 2024 7.560 7.910 7.550 7.800 15,532 +0.21(+2.77%)
Jun 07, 2024 7.620 7.720 7.590 7.590 3,624 -0.02(-0.26%)
Jun 06, 2024 7.470 7.670 7.470 7.610 18,185 +0.10(+1.33%)
Jun 05, 2024 7.570 7.600 7.470 7.510 23,252 +0.06(+0.81%)
Jun 04, 2024 7.590 7.600 7.420 7.450 15,587 -0.10(-1.32%)
Jun 03, 2024 7.770 7.790 7.520 7.550 20,161 -0.29(-3.70%)
May 31, 2024 7.840 7.890 7.460 7.840 16,622 -0.06(-0.76%)
May 30, 2024 7.310 7.930 7.250 7.900 37,942 +0.61(+8.37%)
May 29, 2024 7.010 7.330 7.010 7.290 14,430 +0.13(+1.82%)
May 28, 2024 7.190 7.230 7.050 7.160 40,380 +0.04(+0.56%)
May 27, 2024 7.000 7.200 7.000 7.120 13,567 +0.03(+0.35%)
May 24, 2024 7.100 7.150 6.910 7.095 67,616 -0.00(-0.07%)
May 23, 2024 7.220 7.300 7.040 7.100 27,345 -0.11(-1.53%)
May 22, 2024 7.260 7.360 7.120 7.210 65,722 -0.12(-1.64%)
May 21, 2024 7.620 7.710 7.260 7.330 59,217 -0.26(-3.43%)
May 17, 2024 7.590 0 -0.06(-0.78%)
May 16, 2024 7.900 7.930 7.610 7.650 35,280 -0.18(-2.30%)
May 15, 2024 8.150 8.150 7.700 7.830 31,119 +0.05(+0.64%)
May 14, 2024 7.520 8.000 7.520 7.780 32,505 +0.25(+3.32%)
May 13, 2024 7.950 7.970 7.400 7.530 125,345 -0.45(-5.64%)
May 10, 2024 8.500 8.500 7.600 7.980 105,145 -0.40(-4.77%)
May 09, 2024 9.000 9.000 8.330 8.380 141,349 -1.37(-14.05%)
May 08, 2024 10.00 10.00 9.670 9.750 33,336 -0.25(-2.50%)
May 07, 2024 9.950 10.10 9.870 10.00 17,898 +0.13(+1.32%)
May 06, 2024 10.17 10.17 9.870 9.870 20,135 -0.16(-1.60%)
May 03, 2024 9.610 10.10 9.610 10.03 31,655 +0.37(+3.83%)
May 02, 2024 9.300 9.660 9.300 9.660 3,662 +0.31(+3.32%)
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.