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

(TSV: ARTG )

11.72 +0.14 (+1.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 16, 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 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%)
Jun 03, 2024 10.78 11.03 10.66 11.00 150,957 +0.37(+3.48%)
May 31, 2024 10.90 11.03 10.58 10.63 123,822 -0.22(-2.03%)
May 30, 2024 10.55 10.85 10.55 10.85 143,511 +0.34(+3.24%)
May 29, 2024 10.74 10.80 10.51 10.51 87,887 -0.14(-1.31%)
May 28, 2024 10.74 10.81 10.61 10.65 256,944 -0.06(-0.56%)
May 27, 2024 10.81 10.84 10.50 10.71 97,022 -0.10(-0.93%)
May 24, 2024 10.41 10.81 10.40 10.81 98,659 +0.41(+3.94%)
May 23, 2024 10.45 10.51 10.25 10.40 111,175 -0.03(-0.29%)
May 22, 2024 10.89 10.89 10.24 10.43 209,992 -0.11(-1.04%)
May 21, 2024 10.44 10.88 10.23 10.54 247,913 -0.01(-0.09%)
May 17, 2024 10.55 0 +0.50(+4.98%)
May 16, 2024 10.11 10.20 9.970 10.05 410,003 -0.02(-0.20%)
May 15, 2024 9.760 10.15 9.660 10.07 183,649 +0.25(+2.55%)
May 14, 2024 10.05 10.05 9.640 9.820 188,200 -0.14(-1.41%)
May 13, 2024 10.10 10.10 9.880 9.960 154,080 -0.11(-1.09%)
May 10, 2024 10.10 10.15 9.970 10.07 90,711 -0.13(-1.27%)
May 09, 2024 9.850 10.20 9.700 10.20 173,229 +0.39(+3.98%)
May 08, 2024 9.790 10.30 9.690 9.810 203,344 +0.11(+1.13%)
May 07, 2024 9.200 9.780 9.125 9.700 392,493 +0.50(+5.43%)
May 06, 2024 8.870 9.200 8.840 9.200 84,571 +0.61(+7.10%)
May 03, 2024 9.020 9.140 8.590 8.590 106,892 -0.31(-3.48%)
May 02, 2024 9.310 9.400 8.900 8.900 103,477 -0.55(-5.82%)
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.