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

(TSV: ARTG )

11.32 -0.28 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 6, 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 06, 2024 11.00 11.40 10.27 11.32 173,689 -0.28(-2.41%)
Aug 02, 2024 11.60 0 -0.25(-2.11%)
Aug 01, 2024 11.82 11.99 11.78 11.85 193,574 +0.06(+0.51%)
Jul 31, 2024 11.50 11.85 11.50 11.79 114,484 +0.29(+2.52%)
Jul 30, 2024 11.32 11.55 11.25 11.50 41,917 +0.16(+1.41%)
Jul 29, 2024 11.33 11.44 11.12 11.34 45,030 +0.13(+1.16%)
Jul 26, 2024 11.24 11.45 11.09 11.21 84,434 +0.24(+2.19%)
Jul 25, 2024 11.13 11.18 10.83 10.97 61,883 -0.23(-2.05%)
Jul 24, 2024 11.34 11.80 11.20 11.20 66,175 -0.21(-1.84%)
Jul 23, 2024 11.23 11.67 11.23 11.41 84,793 +0.17(+1.51%)
Jul 22, 2024 11.23 11.32 11.05 11.24 78,173 -0.16(-1.40%)
Jul 19, 2024 11.14 11.51 11.13 11.40 114,763 +0.10(+0.88%)
Jul 18, 2024 11.49 11.51 11.04 11.30 95,882 -0.03(-0.26%)
Jul 17, 2024 11.87 11.87 11.14 11.33 175,815 -0.39(-3.33%)
Jul 16, 2024 11.65 11.81 11.53 11.72 262,962 +0.14(+1.21%)
Jul 15, 2024 12.20 12.20 11.42 11.58 235,759 -0.60(-4.93%)
Jul 12, 2024 12.00 12.18 11.91 12.18 186,114 +0.33(+2.78%)
Jul 11, 2024 11.94 11.98 11.70 11.85 208,011 +0.00(+0.00%)
Jul 10, 2024 11.00 11.90 10.95 11.85 227,075 +0.85(+7.73%)
Jul 09, 2024 11.04 11.15 10.86 11.00 127,343 +0.07(+0.64%)
Jul 08, 2024 10.59 11.04 10.52 10.93 199,095 +0.41(+3.90%)
Jul 05, 2024 9.820 10.68 9.820 10.52 231,808 +0.71(+7.24%)
Jul 04, 2024 10.04 10.04 9.790 9.810 35,241 -0.19(-1.90%)
Jul 03, 2024 9.710 10.04 9.710 10.00 33,776 +0.35(+3.63%)
Jul 02, 2024 9.680 9.840 9.500 9.650 26,081 -0.17(-1.73%)
Jun 28, 2024 9.820 0 +0.03(+0.31%)
Jun 27, 2024 9.800 9.890 9.730 9.790 66,004 -0.01(-0.10%)
Jun 26, 2024 10.03 10.03 9.710 9.800 96,986 -0.20(-2.00%)
Jun 25, 2024 9.990 10.04 9.925 10.00 62,233 -0.05(-0.50%)
Jun 24, 2024 10.15 10.15 9.950 10.05 163,572 -0.04(-0.40%)
Jun 21, 2024 10.19 10.20 9.960 10.09 413,356 -0.11(-1.08%)
Jun 20, 2024 9.720 10.24 9.720 10.20 122,552 +0.25(+2.51%)
Jun 19, 2024 10.11 10.24 9.900 9.950 42,264 -0.01(-0.10%)
Jun 18, 2024 9.880 10.04 9.830 9.960 54,491 +0.07(+0.71%)
Jun 17, 2024 9.870 10.01 9.690 9.890 81,409 +0.13(+1.33%)
Jun 14, 2024 9.800 9.830 9.480 9.760 268,944 -0.04(-0.41%)
Jun 13, 2024 10.20 10.26 9.750 9.800 134,492 -0.50(-4.85%)
Jun 12, 2024 10.35 10.59 10.17 10.30 208,938 -0.20(-1.90%)
Jun 11, 2024 10.53 10.55 10.20 10.50 153,301 +0.14(+1.35%)
Jun 10, 2024 10.50 10.54 10.31 10.36 205,180 -0.15(-1.43%)
Jun 07, 2024 10.81 10.87 10.41 10.51 187,285 -0.49(-4.45%)
Jun 06, 2024 11.17 11.19 10.94 11.00 61,040 -0.14(-1.26%)
Jun 05, 2024 10.80 11.14 10.79 11.14 87,732 +0.39(+3.63%)
Jun 04, 2024 10.73 10.84 10.60 10.75 181,959 -0.25(-2.27%)
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.