Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: INTR )

0.5800 -0.0400 (-6.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
May 28, 2024 0.6200 0.6400 0.5700 0.5800 446,813 -0.04(-6.45%)
May 27, 2024 0.5500 0.6200 0.5200 0.6200 632,689 +0.03(+5.08%)
May 24, 2024 0.5900 0.5900 0.5700 0.5900 149,738 +0.01(+1.72%)
May 23, 2024 0.6200 0.6200 0.5500 0.5800 276,279 -0.06(-9.38%)
May 22, 2024 0.6900 0.6900 0.6400 0.6400 85,394 -0.04(-5.88%)
May 21, 2024 0.7200 0.7700 0.6800 0.6800 147,106 -0.06(-8.11%)
May 17, 2024 0.7400 0 +0.02(+2.78%)
May 16, 2024 0.7500 0.7500 0.7200 0.7200 29,970 -0.01(-1.37%)
May 15, 2024 0.7500 0.7700 0.7200 0.7300 167,145 -0.02(-2.67%)
May 14, 2024 0.7200 0.7500 0.6800 0.7500 162,052 +0.04(+5.63%)
May 13, 2024 0.7000 0.7100 0.6800 0.7100 25,511 +0.02(+2.90%)
May 10, 2024 0.7100 0.7200 0.6800 0.6900 94,680 -0.01(-1.43%)
May 09, 2024 0.7000 0.7000 0.6800 0.7000 69,600 +0.03(+4.48%)
May 08, 2024 0.6700 0.6900 0.6500 0.6700 63,930 +0.02(+3.08%)
May 07, 2024 0.6900 0.6900 0.6200 0.6500 178,431 -0.03(-4.41%)
May 06, 2024 0.7900 0.7900 0.6500 0.6800 285,966 -0.10(-12.82%)
May 03, 2024 0.7500 0.7800 0.7000 0.7800 108,954 +0.03(+4.00%)
May 02, 2024 0.8500 0.8500 0.7400 0.7500 154,090 -0.07(-8.54%)
May 01, 2024 0.8600 0.8900 0.8100 0.8200 272,754 +0.08(+10.81%)
Apr 30, 2024 0.8200 0.8300 0.7400 0.7400 89,576 -0.05(-6.33%)
Apr 29, 2024 0.9000 0.9000 0.7800 0.7900 116,702 -0.08(-9.20%)
Apr 26, 2024 0.8600 0.9400 0.8600 0.8700 184,207 +0.06(+7.41%)
Apr 25, 2024 0.8200 0.8800 0.8000 0.8100 88,862 +0.06(+8.00%)
Apr 24, 2024 0.8000 0.8000 0.7500 0.7500 21,095 -0.05(-6.25%)
Apr 23, 2024 0.8000 0.8000 0.8000 0.8000 68,500 +0.05(+6.67%)
Apr 22, 2024 0.8300 0.8300 0.7500 0.7500 82,540 -0.04(-5.06%)
Apr 19, 2024 0.7700 0.8100 0.7700 0.7900 49,910 -0.01(-1.25%)
Apr 18, 2024 0.7700 0.8000 0.7700 0.8000 116,762 +0.03(+3.90%)
Apr 17, 2024 0.8000 0.8000 0.7400 0.7700 88,387 -0.06(-7.23%)
Apr 16, 2024 0.8300 0.8300 0.8300 0.8300 545 +0.03(+3.75%)
Apr 15, 2024 0.8200 0.8300 0.7300 0.8000 92,403 -0.01(-1.23%)
Apr 12, 2024 0.8500 0.8500 0.8000 0.8100 89,151 -0.02(-2.41%)
Apr 11, 2024 0.8100 0.8300 0.7100 0.8300 140,097 -0.02(-2.35%)
Apr 10, 2024 0.8700 0.8700 0.8000 0.8500 93,116 -0.02(-2.30%)
Apr 09, 2024 0.8800 0.9000 0.8500 0.8700 102,452 +0.01(+1.16%)
Apr 08, 2024 0.9000 0.9100 0.8600 0.8600 117,482 -0.03(-3.37%)
Apr 05, 2024 0.8700 0.9000 0.8500 0.8900 295,797 +0.01(+1.14%)
Apr 04, 2024 0.8200 0.9000 0.8200 0.8800 393,862 +0.07(+8.64%)
Apr 03, 2024 0.8000 0.8400 0.8000 0.8100 133,845 +0.01(+1.25%)
Apr 02, 2024 0.8000 0.8000 0.7800 0.8000 83,283 +0.01(+1.27%)
Apr 01, 2024 0.8000 0.8000 0.7700 0.7900 63,940 +0.00(+0.00%)
Mar 28, 2024 0.7900 0 +0.04(+5.33%)
Mar 27, 2024 0.7400 0.7800 0.7300 0.7500 94,500 +0.02(+2.74%)
Mar 26, 2024 0.7500 0.7500 0.7100 0.7300 15,282 -0.02(-2.67%)
Mar 25, 2024 0.7400 0.7500 0.7400 0.7500 54,650 +0.01(+1.35%)
Mar 22, 2024 0.7500 0.7500 0.7400 0.7400 31,000 -0.03(-3.90%)
Mar 21, 2024 0.7300 0.7700 0.7000 0.7700 72,002 +0.04(+5.48%)
Mar 20, 2024 0.7100 0.7300 0.7000 0.7300 39,750 +0.00(+0.00%)
Mar 19, 2024 0.7400 0.7400 0.7300 0.7300 33,600 +0.00(+0.00%)
Mar 18, 2024 0.7400 0.7600 0.7100 0.7300 37,180 +0.00(+0.00%)
Mar 15, 2024 0.7300 0.7500 0.7200 0.7300 97,500 -0.01(-1.35%)
Mar 14, 2024 0.7300 0.7400 0.7200 0.7400 78,085 +0.00(+0.00%)
Mar 13, 2024 0.7300 0.7600 0.7000 0.7400 66,468 +0.01(+1.37%)
Mar 12, 2024 0.7200 0.7300 0.6800 0.7300 41,500 +0.01(+1.39%)
Mar 11, 2024 0.7800 0.7900 0.7200 0.7200 116,127 -0.06(-7.69%)
Mar 08, 2024 0.7000 0.7900 0.6900 0.7800 233,271 +0.08(+11.43%)
Mar 07, 2024 0.7200 0.7300 0.6700 0.7000 93,277 -0.02(-2.78%)
Mar 06, 2024 0.7200 0.7200 0.6800 0.7200 124,095 +0.00(+0.00%)
Mar 05, 2024 0.7300 0.7300 0.6600 0.7200 167,903 -0.02(-2.70%)
Mar 04, 2024 0.6700 0.7400 0.6600 0.7400 386,384 +0.07(+10.45%)
Mar 01, 2024 0.5600 0.6700 0.5600 0.6700 115,725 +0.09(+15.52%)
Feb 29, 2024 0.5800 0.5800 0.5800 0.5800 17,950 -0.02(-3.33%)
Feb 28, 2024 0.5200 0.6000 0.5200 0.6000 49,100 +0.10(+20.00%)
Feb 27, 2024 0.5000 0.5000 0.5000 0.5000 4,000 -0.01(-1.96%)
Feb 26, 2024 0.5200 0.5200 0.5000 0.5100 22,960 -0.01(-1.92%)
Feb 23, 2024 0.5300 0.5300 0.5100 0.5200 18,500 -0.02(-3.70%)
Feb 22, 2024 0.5400 0.5400 0.5400 0.5400 500 +0.00(+0.00%)
Feb 21, 2024 0.5200 0.5500 0.5100 0.5400 23,503 +0.02(+3.85%)
Feb 20, 2024 0.5700 0.5700 0.5200 0.5200 18,815 -0.04(-7.14%)
Feb 16, 2024 0.5600 0 +0.00(+0.00%)
Feb 15, 2024 0.5700 0.5700 0.5600 0.5600 1,300 -0.01(-1.75%)
Feb 14, 2024 0.5800 0.5800 0.5700 0.5700 8,013 -0.02(-3.39%)
Feb 13, 2024 0.6000 0.6000 0.5900 0.5900 16,824 -0.05(-7.81%)
Feb 12, 2024 0.6400 0.6400 0.6400 0.6400 11,500 +0.00(+0.00%)
Feb 09, 2024 0.6300 0.6400 0.6300 0.6400 6,410 +0.01(+1.59%)
Feb 08, 2024 0.6200 0.6300 0.6200 0.6300 11,328 +0.01(+1.61%)
Feb 07, 2024 0.6400 0.6400 0.6000 0.6200 54,195 -0.03(-4.62%)
Feb 06, 2024 0.6400 0.6700 0.6300 0.6500 62,860 +0.02(+3.17%)
Feb 05, 2024 0.6300 0.6400 0.6300 0.6300 24,700 +0.00(+0.00%)
Feb 02, 2024 0.6300 0.6400 0.6200 0.6300 28,700 -0.01(-1.56%)
Feb 01, 2024 0.5800 0.6500 0.5800 0.6400 184,443 +0.06(+10.34%)
Jan 31, 2024 0.5800 0.5800 0.5700 0.5800 51,000 +0.01(+1.75%)
Jan 30, 2024 0.5800 0.5800 0.5700 0.5700 27,637 -0.01(-1.72%)
Jan 29, 2024 0.6000 0.6000 0.5800 0.5800 15,024 +0.00(+0.00%)
Jan 26, 2024 0.5800 0.5800 0.5800 0.5800 16,046 +0.02(+3.57%)
Jan 25, 2024 0.5800 0.5800 0.5600 0.5600 11,200 -0.02(-3.45%)
Jan 24, 2024 0.5600 0.6000 0.5600 0.5800 45,674 +0.01(+1.75%)
Jan 23, 2024 0.5100 0.6000 0.5100 0.5700 197,625 +0.07(+14.00%)
Jan 22, 2024 0.5000 0.5200 0.4950 0.5000 126,093 -0.01(-1.96%)
Jan 19, 2024 0.5100 0.5300 0.5100 0.5100 42,347 +0.01(+2.00%)
Jan 18, 2024 0.5300 0.5300 0.5000 0.5000 89,169 -0.03(-5.66%)
Jan 17, 2024 0.5200 0.5500 0.5100 0.5300 173,433 +0.01(+1.92%)
Jan 16, 2024 0.5000 0.5500 0.5000 0.5200 308,721 +0.09(+20.93%)
Jan 15, 2024 0.4800 0.5000 0.4300 0.4300 89,603 -0.04(-9.47%)
Jan 12, 2024 0.4500 0.5000 0.4500 0.4750 118,782 +0.07(+15.85%)
Jan 11, 2024 0.4050 0.4100 0.4050 0.4100 10,002 +0.01(+2.50%)
Jan 10, 2024 0.3800 0.4100 0.3800 0.4000 53,605 +0.02(+5.26%)
Jan 09, 2024 0.3800 0.3800 0.3800 0.3800 9,000 +0.00(+0.00%)
Jan 08, 2024 0.3800 0.3800 0.3800 0.3800 5,031 +0.19(+100.00%)
Jan 02, 2024 0.1900 62 -0.01(-2.56%)
Dec 29, 2023 0.1950 0 +0.00(+0.00%)
Dec 27, 2023 0.1950 433 +0.02(+14.71%)
Dec 22, 2023 0.1700 0 -0.03(-15.00%)
Dec 21, 2023 0.2000 0.2000 0.2000 0.2000 77,000 +0.03(+17.65%)
Dec 19, 2023 0.1700 13 +0.00(+0.00%)
Dec 18, 2023 0.1700 0.1700 0.1700 0.1700 8,000 +0.00(+0.00%)
Dec 15, 2023 0.1700 0.1700 0.1700 0.1700 12,000 -0.00(-2.86%)
Dec 06, 2023 0.1750 0 -0.01(-2.78%)
Dec 04, 2023 0.1800 0 +0.00(+0.00%)
Nov 30, 2023 0.1800 0 -0.02(-10.00%)
Nov 28, 2023 0.2000 0 -0.00(-2.44%)
Nov 27, 2023 0.2050 0.2050 0.2050 0.2050 11,500 +0.00(+0.00%)
Nov 23, 2023 0.2050 0 -0.01(-2.38%)
Nov 17, 2023 0.2100 0 -0.02(-10.64%)
Nov 16, 2023 0.1750 0.2350 0.1750 0.2350 2,500 +0.02(+9.30%)
Nov 15, 2023 0.2150 0.2150 0.2150 0.2150 3,500 +0.04(+22.86%)
Nov 14, 2023 0.1750 0.1750 0.1750 0.1750 4,000 -0.04(-16.67%)
Nov 13, 2023 0.2100 0.2100 0.2100 0.2100 9,450 +0.00(+0.00%)
Nov 10, 2023 0.2300 0.2300 0.2100 0.2100 69,600 -0.02(-10.64%)
Nov 07, 2023 0.2350 0 +0.00(+0.00%)
Nov 03, 2023 0.2350 0 +0.00(+0.00%)
Oct 31, 2023 0.2350 0 -0.02(-6.00%)
Oct 30, 2023 0.2500 0.2500 0.2500 0.2500 6,600 +0.03(+13.64%)
Oct 27, 2023 0.2200 0.2200 0.2200 0.2200 4,500 -0.03(-12.00%)
Oct 25, 2023 0.2500 0 +0.02(+8.70%)
Oct 24, 2023 0.2300 0.2300 0.2300 0.2300 16,650 -0.02(-8.00%)
Oct 23, 2023 0.2500 0.2500 0.2500 0.2500 500 -0.01(-1.96%)
Oct 20, 2023 0.2500 0.2600 0.2500 0.2550 40,020 -0.01(-3.77%)
Oct 18, 2023 0.2650 294 +0.03(+12.77%)
Oct 17, 2023 0.2350 0.2850 0.2300 0.2350 32,500 -0.04(-14.55%)
Oct 16, 2023 0.2400 0.2750 0.2300 0.2750 24,000 +0.03(+12.24%)
Oct 13, 2023 0.2200 0.2750 0.2200 0.2450 72,000 +0.02(+11.36%)
Oct 12, 2023 0.2400 0.2400 0.2200 0.2200 14,610 -0.03(-12.00%)
Oct 11, 2023 0.2500 0.2500 0.2500 0.2500 8,000 -0.01(-3.85%)
Oct 10, 2023 0.2600 0.2600 0.2600 0.2600 37,852 +0.01(+4.00%)
Oct 05, 2023 0.2500 0 +0.00(+0.00%)
Oct 04, 2023 0.2350 0.2650 0.2350 0.2500 40,950 +0.01(+2.04%)
Oct 03, 2023 0.2900 0.3000 0.2450 0.2450 35,000 -0.01(-2.00%)
Oct 02, 2023 0.2500 0.2500 0.2500 0.2500 750 +0.00(+0.00%)
Sep 29, 2023 0.2100 0.2900 0.2100 0.2500 227,600 +0.04(+16.28%)
Sep 28, 2023 0.1800 0.2200 0.1800 0.2150 70,700 +0.04(+19.44%)
Sep 27, 2023 0.1800 0.1800 0.1800 0.1800 2,500 +0.00(+0.00%)
Sep 22, 2023 0.1800 0 +0.00(+0.00%)
Sep 21, 2023 0.1850 0.1850 0.1800 0.1800 45,000 -0.02(-10.00%)
Sep 20, 2023 0.2050 0.2050 0.2000 0.2000 55,000 -0.02(-11.11%)
Sep 19, 2023 0.2250 0.2250 0.2250 0.2250 12,500 +0.01(+2.27%)
Sep 18, 2023 0.2250 0.2250 0.2200 0.2200 149,500 -0.02(-8.33%)
Sep 14, 2023 0.2400 0 +0.01(+4.35%)
Sep 13, 2023 0.2150 0.2300 0.2150 0.2300 16,395 +0.00(+0.00%)
Sep 12, 2023 0.1900 0.2300 0.1900 0.2300 102,914 +0.06(+31.43%)
Sep 07, 2023 0.1750 1 -0.01(-5.41%)
Sep 06, 2023 0.1800 0.1850 0.1800 0.1850 20,005 +0.01(+2.78%)
Sep 05, 2023 0.1700 0.1800 0.1700 0.1800 130,530 +0.01(+5.88%)
Sep 01, 2023 0.1700 0 +0.03(+21.43%)
Aug 31, 2023 0.1400 0.1450 0.1400 0.1400 28,500 +0.02(+12.00%)
Aug 29, 2023 0.1250 0 -0.02(-10.71%)
Aug 24, 2023 0.1400 0 -0.00(-3.45%)
Aug 23, 2023 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+0.00%)
Aug 21, 2023 0.1450 0 +0.00(+3.57%)
Aug 18, 2023 0.1450 0.1450 0.1400 0.1400 5,000 -0.00(-3.45%)
Aug 17, 2023 0.1450 0.1450 0.1450 0.1450 15,000 -0.03(-14.71%)
Aug 16, 2023 0.1700 0.1700 0.1700 0.1700 5,000 +0.03(+17.24%)
Aug 15, 2023 0.1450 0.1450 0.1450 0.1450 15,000 -0.01(-6.45%)
Aug 14, 2023 0.1800 0.1850 0.1550 0.1550 54,500 -0.02(-11.43%)
Aug 11, 2023 0.1500 0.1750 0.1500 0.1750 242,500 +0.02(+16.67%)
Aug 09, 2023 0.1500 260 -0.02(-11.76%)
Aug 04, 2023 0.1700 3 +0.00(+0.00%)
Aug 02, 2023 0.1700 0 +0.01(+6.25%)
Jul 31, 2023 0.1600 0 +0.01(+6.67%)
Jul 28, 2023 0.1500 0.1500 0.1500 0.1500 97,500 -0.01(-6.25%)
Jul 27, 2023 0.1500 0.1600 0.1500 0.1600 66,500 +0.01(+6.67%)
Jul 21, 2023 0.1500 0 -0.01(-6.25%)
Jul 13, 2023 0.1600 0 -0.01(-3.03%)
Jul 12, 2023 0.1450 0.1650 0.1450 0.1650 334,500 +0.02(+17.86%)
Jul 10, 2023 0.1400 0 -0.01(-9.68%)
Jul 05, 2023 0.1550 0 +0.01(+3.33%)
Jun 30, 2023 0.1500 0 +0.01(+7.14%)
Jun 16, 2023 0.1400 0 +0.00(+0.00%)
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.