Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	2.450	2.480	2.330	2.460	277,773	+0.02(+0.82%)
May 16, 2024	2.360	2.660	2.350	2.440	541,136	+0.09(+3.83%)
May 15, 2024	2.420	2.420	2.320	2.350	166,175	-0.08(-3.29%)
May 14, 2024	2.350	2.430	2.280	2.430	141,723	+0.12(+5.19%)
May 13, 2024	2.280	2.330	2.250	2.310	115,458	+0.04(+1.76%)
May 10, 2024	2.310	2.320	2.200	2.270	190,985	-0.04(-1.73%)
May 09, 2024	2.250	2.330	2.220	2.310	109,527	+0.04(+1.76%)
May 08, 2024	2.250	2.300	2.240	2.270	71,820	+0.02(+0.89%)
May 07, 2024	2.390	2.390	2.220	2.250	242,681	-0.12(-5.06%)
May 06, 2024	2.410	2.470	2.340	2.370	167,772	-0.03(-1.25%)
May 03, 2024	2.370	2.460	2.370	2.400	164,320	+0.00(+0.00%)
May 02, 2024	2.460	2.500	2.350	2.400	295,123	-0.06(-2.44%)
May 01, 2024	2.900	2.900	2.420	2.460	866,852	-0.49(-16.61%)
Apr 30, 2024	2.320	2.990	2.300	2.950	1,182,760	+0.57(+23.95%)
Apr 29, 2024	2.280	2.390	2.210	2.380	226,609	+0.10(+4.39%)
Apr 26, 2024	2.160	2.290	2.140	2.280	298,304	+0.10(+4.59%)
Apr 25, 2024	2.250	2.250	2.150	2.180	136,827	-0.07(-3.11%)
Apr 24, 2024	2.220	2.280	2.190	2.250	307,242	-0.04(-1.75%)
Apr 23, 2024	2.280	2.320	2.260	2.290	237,013	+0.02(+0.88%)
Apr 22, 2024	2.300	2.300	2.200	2.270	148,822	-0.02(-0.87%)
Apr 19, 2024	2.420	2.420	2.250	2.290	147,790	-0.08(-3.38%)
Apr 18, 2024	2.460	2.510	2.370	2.370	305,715	-0.12(-4.82%)
Apr 17, 2024	2.410	2.590	2.350	2.490	391,583	+0.09(+3.75%)
Apr 16, 2024	2.470	2.480	2.380	2.400	213,542	-0.09(-3.61%)
Apr 15, 2024	2.460	2.520	2.390	2.490	180,887	+0.02(+0.81%)
Apr 12, 2024	2.720	2.720	2.440	2.470	443,990	-0.27(-9.85%)
Apr 11, 2024	2.700	2.780	2.610	2.740	156,825	+0.02(+0.74%)
Apr 10, 2024	2.660	2.770	2.640	2.720	125,491	-0.04(-1.45%)
Apr 09, 2024	2.670	2.820	2.630	2.760	204,053	+0.05(+1.85%)
Apr 08, 2024	2.710	2.750	2.650	2.710	180,759	-0.04(-1.45%)
Apr 05, 2024	2.580	2.760	2.570	2.750	347,083	+0.19(+7.42%)
Apr 04, 2024	2.830	2.960	2.530	2.560	720,604	-0.26(-9.22%)
Apr 03, 2024	2.730	2.820	2.650	2.820	300,923	+0.10(+3.68%)
Apr 02, 2024	2.670	2.780	2.590	2.720	322,194	+0.02(+0.74%)
Apr 01, 2024	2.520	2.720	2.480	2.700	404,104	+0.16(+6.30%)
Mar 28, 2024				2.540	0	-0.12(-4.51%)
Mar 27, 2024	2.410	2.670	2.370	2.660	422,599	+0.26(+10.83%)
Mar 26, 2024	2.320	2.480	2.320	2.400	242,926	+0.05(+2.13%)
Mar 25, 2024	2.490	2.500	2.290	2.350	414,947	-0.14(-5.62%)
Mar 22, 2024	2.460	2.520	2.360	2.490	488,766	+0.03(+1.22%)
Mar 21, 2024	2.260	2.460	2.210	2.460	360,744	+0.18(+7.89%)
Mar 20, 2024	2.340	2.360	2.240	2.280	176,837	-0.06(-2.56%)
Mar 19, 2024	2.400	2.400	2.290	2.340	169,069	-0.05(-2.09%)
Mar 18, 2024	2.380	2.450	2.330	2.390	328,721	+0.01(+0.42%)
Mar 15, 2024	2.190	2.390	2.130	2.380	770,414	+0.23(+10.70%)
Mar 14, 2024	2.200	2.300	2.040	2.150	783,045	-0.04(-1.83%)
Mar 13, 2024	2.090	2.230	2.090	2.190	167,594	+0.09(+4.29%)
Mar 12, 2024	2.100	2.130	2.070	2.100	52,014	-0.02(-0.94%)
Mar 11, 2024	2.170	2.210	2.070	2.120	225,256	-0.08(-3.64%)
Mar 08, 2024	2.250	2.250	2.150	2.200	162,986	+0.06(+2.80%)
Mar 07, 2024	2.190	2.280	2.110	2.140	312,594	-0.06(-2.73%)
Mar 06, 2024	2.270	2.280	2.170	2.200	174,866	-0.07(-3.08%)
Mar 05, 2024	2.310	2.480	2.270	2.270	457,924	-0.09(-3.81%)
Mar 04, 2024	2.360	2.390	2.310	2.360	228,078	-0.05(-2.07%)
Mar 01, 2024	2.290	2.410	2.290	2.410	105,239	+0.09(+3.88%)
Feb 29, 2024	2.270	2.370	2.270	2.320	156,601	+0.01(+0.43%)
Feb 28, 2024	2.300	2.380	2.260	2.310	142,219	-0.04(-1.70%)
Feb 27, 2024	2.350	2.400	2.300	2.350	204,327	-0.01(-0.42%)
Feb 26, 2024	2.430	2.490	2.340	2.360	312,795	-0.09(-3.67%)
Feb 23, 2024	2.290	2.450	2.210	2.450	437,391	+0.16(+6.99%)
Feb 22, 2024	2.200	2.300	2.130	2.290	331,577	+0.11(+5.05%)
Feb 21, 2024	2.260	2.350	2.100	2.180	680,583	-0.11(-4.80%)
Feb 20, 2024	2.260	2.340	2.210	2.290	240,762	+0.03(+1.33%)
Feb 16, 2024				2.260	0	-0.06(-2.59%)
Feb 15, 2024	2.350	2.460	2.250	2.320	703,582	-0.06(-2.52%)
Feb 14, 2024	2.410	2.450	2.230	2.380	761,491	-0.03(-1.24%)
Feb 13, 2024	2.640	2.740	2.400	2.410	678,116	-0.29(-10.74%)
Feb 12, 2024	2.900	2.950	2.660	2.700	461,360	-0.24(-8.16%)
Feb 09, 2024	2.910	2.940	2.860	2.940	79,329	+0.02(+0.68%)
Feb 08, 2024	2.960	3.020	2.870	2.920	312,355	-0.04(-1.35%)
Feb 07, 2024	3.060	3.060	2.890	2.960	296,462	-0.09(-2.95%)
Feb 06, 2024	2.880	3.210	2.880	3.050	350,967	+0.15(+5.17%)
Feb 05, 2024	3.000	3.010	2.840	2.900	151,702	-0.14(-4.61%)
Feb 02, 2024	2.890	3.190	2.780	3.040	393,350	+0.15(+5.19%)
Feb 01, 2024	2.640	2.890	2.640	2.890	368,485	+0.22(+8.24%)
Jan 31, 2024	2.830	2.830	2.600	2.670	258,302	-0.13(-4.64%)
Jan 30, 2024	2.700	2.830	2.660	2.800	357,844	+0.09(+3.32%)
Jan 29, 2024	2.780	2.780	2.550	2.710	345,288	-0.09(-3.21%)
Jan 26, 2024	2.810	2.830	2.740	2.800	168,634	-0.05(-1.75%)
Jan 25, 2024	2.740	2.860	2.670	2.850	170,282	+0.15(+5.56%)
Jan 24, 2024	2.610	2.750	2.610	2.700	226,986	+0.13(+5.06%)
Jan 23, 2024	2.680	2.680	2.550	2.570	119,625	-0.11(-4.10%)
Jan 22, 2024	2.630	2.710	2.540	2.680	138,300	+0.06(+2.29%)
Jan 19, 2024	2.580	2.650	2.460	2.620	175,244	+0.04(+1.55%)
Jan 18, 2024	2.660	2.690	2.550	2.580	237,946	-0.11(-4.09%)
Jan 17, 2024	2.750	2.750	2.630	2.690	249,512	-0.11(-3.93%)
Jan 16, 2024	2.790	2.910	2.640	2.800	764,372	-0.06(-2.10%)
Jan 15, 2024	2.730	2.860	2.660	2.860	130,253	+0.23(+8.75%)
Jan 12, 2024	2.360	2.680	2.360	2.630	300,954	+0.24(+10.04%)
Jan 11, 2024	2.250	2.390	2.230	2.390	88,348	+0.16(+7.17%)
Jan 10, 2024	2.460	2.460	2.230	2.230	250,924	-0.16(-6.69%)
Jan 09, 2024	2.470	2.470	2.300	2.390	214,960	-0.10(-4.02%)
Jan 08, 2024	2.550	2.550	2.420	2.490	225,659	-0.01(-0.40%)
Jan 05, 2024	2.510	2.580	2.290	2.500	504,236	+0.02(+0.81%)
Jan 04, 2024	2.330	2.480	2.280	2.480	240,514	+0.11(+4.64%)
Jan 03, 2024	2.120	2.390	2.100	2.370	308,436	+0.21(+9.72%)
Jan 02, 2024	2.190	2.280	2.080	2.160	173,133	-0.04(-1.82%)
Dec 29, 2023				2.200	0	-0.05(-2.22%)
Dec 28, 2023	2.150	2.250	2.110	2.250	162,519	+0.08(+3.69%)
Dec 27, 2023	2.100	2.230	2.100	2.170	141,646	+0.12(+5.85%)
Dec 22, 2023				2.050	0	+0.19(+10.22%)
Dec 21, 2023	1.850	1.900	1.810	1.860	72,740	+0.01(+0.54%)
Dec 20, 2023	1.820	1.870	1.820	1.850	61,518	-0.01(-0.54%)
Dec 19, 2023	1.890	1.890	1.800	1.860	104,105	+0.03(+1.64%)
Dec 18, 2023	1.910	1.930	1.830	1.830	91,398	-0.07(-3.68%)
Dec 15, 2023	1.860	1.930	1.810	1.900	185,539	+0.04(+2.15%)
Dec 14, 2023	1.880	1.880	1.750	1.860	278,490	+0.03(+1.64%)
Dec 13, 2023	1.780	1.870	1.780	1.830	240,439	+0.05(+2.81%)
Dec 12, 2023	2.030	2.030	1.770	1.780	423,193	-0.24(-11.88%)
Dec 11, 2023	2.100	2.110	2.000	2.020	136,293	-0.07(-3.35%)
Dec 08, 2023	2.090	2.150	2.080	2.090	169,602	-0.01(-0.48%)
Dec 07, 2023	2.140	2.150	2.070	2.100	156,945	+0.00(+0.00%)
Dec 06, 2023	2.110	2.180	2.080	2.100	400,875	-0.03(-1.41%)
Dec 05, 2023	2.120	2.150	2.070	2.130	255,683	+0.01(+0.47%)
Dec 04, 2023	2.180	2.330	2.090	2.120	634,528	-0.06(-2.75%)
Dec 01, 2023	2.150	2.220	2.130	2.180	216,327	+0.03(+1.40%)
Nov 30, 2023	2.210	2.220	2.150	2.150	124,908	-0.10(-4.44%)
Nov 29, 2023	2.180	2.280	2.180	2.250	100,854	+0.02(+0.90%)
Nov 28, 2023	2.150	2.270	2.150	2.230	150,797	+0.06(+2.76%)
Nov 27, 2023	2.120	2.230	2.120	2.170	49,226	+0.04(+1.88%)
Nov 24, 2023	2.200	2.200	2.130	2.130	19,916	-0.08(-3.62%)
Nov 23, 2023	2.200	2.240	2.200	2.210	14,860	+0.02(+0.91%)
Nov 22, 2023	2.160	2.190	2.100	2.190	98,742	+0.08(+3.79%)
Nov 21, 2023	2.050	2.150	1.990	2.110	150,170	+0.08(+3.94%)
Nov 20, 2023	2.130	2.190	2.020	2.030	180,300	-0.14(-6.45%)
Nov 17, 2023	2.090	2.170	2.040	2.170	342,871	+0.11(+5.34%)
Nov 16, 2023	2.160	2.160	2.040	2.060	239,200	-0.13(-5.94%)
Nov 15, 2023	2.330	2.340	2.050	2.190	890,114	-0.17(-7.20%)
Nov 14, 2023	2.390	2.490	2.300	2.360	163,610	-0.06(-2.48%)
Nov 13, 2023	2.320	2.490	2.290	2.420	181,166	+0.09(+3.86%)
Nov 10, 2023	2.290	2.370	2.210	2.330	233,788	+0.10(+4.48%)
Nov 09, 2023	2.240	2.270	2.220	2.230	106,243	-0.01(-0.45%)
Nov 08, 2023	2.260	2.330	2.200	2.240	118,653	+0.01(+0.45%)
Nov 07, 2023	2.190	2.270	2.180	2.230	66,124	+0.04(+1.83%)
Nov 06, 2023	2.260	2.260	2.130	2.190	140,148	-0.02(-0.90%)
Nov 03, 2023	2.190	2.250	2.120	2.210	146,942	+0.05(+2.31%)
Nov 02, 2023	2.170	2.280	2.140	2.160	277,531	+0.01(+0.47%)
Nov 01, 2023	2.240	2.240	2.140	2.150	79,518	-0.06(-2.71%)
Oct 31, 2023	2.150	2.270	2.140	2.210	106,932	+0.08(+3.76%)
Oct 30, 2023	2.080	2.170	2.070	2.130	132,928	+0.02(+0.95%)
Oct 27, 2023	2.280	2.280	2.070	2.110	342,615	-0.11(-4.95%)
Oct 26, 2023	2.220	2.260	2.150	2.220	162,940	+0.01(+0.45%)
Oct 25, 2023	2.450	2.470	2.210	2.210	143,889	-0.28(-11.24%)
Oct 24, 2023	2.330	2.510	2.280	2.490	156,759	+0.17(+7.33%)
Oct 23, 2023	2.440	2.460	2.320	2.320	112,730	-0.12(-4.92%)
Oct 20, 2023	2.540	2.540	2.440	2.440	124,137	-0.13(-5.06%)
Oct 19, 2023	2.460	2.590	2.440	2.570	95,402	+0.07(+2.80%)
Oct 18, 2023	2.560	2.630	2.430	2.500	178,744	-0.08(-3.10%)
Oct 17, 2023	2.640	2.650	2.500	2.580	200,728	-0.01(-0.39%)
Oct 16, 2023	2.590	2.630	2.530	2.590	88,621	+0.02(+0.78%)
Oct 13, 2023	2.750	2.750	2.530	2.570	133,327	+0.06(+2.39%)
Oct 12, 2023	2.500	2.620	2.430	2.510	116,988	+0.00(+0.00%)
Oct 11, 2023	2.500	2.550	2.420	2.510	158,771	-0.04(-1.57%)
Oct 10, 2023	2.570	2.570	2.480	2.550	129,455	+0.01(+0.39%)
Oct 06, 2023				2.540	0	+0.04(+1.60%)
Oct 05, 2023	2.610	2.660	2.500	2.500	177,340	-0.09(-3.47%)
Oct 04, 2023	2.650	2.720	2.550	2.590	231,601	-0.10(-3.72%)
Oct 03, 2023	2.770	2.820	2.660	2.690	168,226	-0.12(-4.27%)
Oct 02, 2023	2.800	2.900	2.770	2.810	201,042	+0.02(+0.72%)
Sep 29, 2023	2.780	2.810	2.720	2.790	172,647	+0.02(+0.72%)
Sep 28, 2023	2.730	2.830	2.630	2.770	225,869	+0.02(+0.73%)
Sep 27, 2023	2.760	2.920	2.700	2.750	316,286	+0.00(+0.00%)
Sep 26, 2023	2.760	2.880	2.710	2.750	336,555	-0.01(-0.36%)
Sep 25, 2023	2.810	2.810	2.730	2.760	436,188	-0.08(-2.82%)
Sep 22, 2023	2.680	2.850	2.680	2.840	146,227	+0.15(+5.58%)
Sep 21, 2023	2.660	2.740	2.620	2.690	217,949	-0.02(-0.74%)
Sep 20, 2023	2.700	2.800	2.680	2.710	209,815	+0.01(+0.37%)
Sep 19, 2023	2.820	2.820	2.660	2.700	339,708	-0.13(-4.59%)
Sep 18, 2023	2.900	2.900	2.710	2.830	302,603	-0.09(-3.08%)
Sep 15, 2023	3.180	3.180	2.850	2.920	816,057	-0.07(-2.34%)
Sep 14, 2023	2.890	3.080	2.890	2.990	478,007	+0.11(+3.82%)
Sep 13, 2023	2.850	2.990	2.760	2.880	445,776	+0.04(+1.41%)
Sep 12, 2023	2.970	3.000	2.760	2.840	590,467	-0.17(-5.65%)

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.

(TSX: TSND )

Historical Prices

Sections

Services

Follow Us

Log In Using Your Account

Benton, AR (72018)

Today

Tonight

(TSX: TSND )

Historical Prices

Sections

Services

Follow Us