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

(TSV: ALDE )

0.9400 UNCHANGED
Streaming Delayed Price Updated: 2:09 PM EDT, Jul 22, 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 19, 2024 0.9400 0.9400 0.9100 0.9400 38,775 +0.00(+0.00%)
Jul 18, 2024 0.9500 0.9500 0.9400 0.9400 4,500 -0.02(-2.08%)
Jul 17, 2024 0.9700 0.9700 0.9600 0.9600 11,080 -0.03(-3.03%)
Jul 16, 2024 1.030 1.030 0.9800 0.9900 22,220 -0.03(-2.94%)
Jul 15, 2024 1.020 1.020 1.000 1.020 35,330 +0.03(+3.03%)
Jul 12, 2024 0.9800 0.9900 0.9800 0.9900 58,500 +0.03(+3.13%)
Jul 11, 2024 0.9600 0.9600 0.9600 0.9600 2,000 -0.02(-2.04%)
Jul 10, 2024 0.9700 0.9900 0.9500 0.9800 5,500 +0.00(+0.00%)
Jul 09, 2024 0.9400 0.9800 0.9400 0.9800 6,000 -0.01(-1.01%)
Jul 08, 2024 1.000 1.000 0.9800 0.9900 10,300 +0.01(+1.02%)
Jul 05, 2024 1.000 1.000 0.9600 0.9800 19,627 -0.02(-2.00%)
Jul 04, 2024 0.9900 1.000 0.9900 1.000 7,389 +0.01(+1.01%)
Jul 03, 2024 0.9900 0.9900 0.9900 0.9900 28,550 +0.00(+0.00%)
Jul 02, 2024 1.010 1.010 0.9800 0.9900 8,109 +0.01(+1.02%)
Jun 28, 2024 0.9800 0 +0.01(+1.03%)
Jun 27, 2024 0.9900 0.9900 0.9500 0.9700 25,000 +0.01(+1.04%)
Jun 26, 2024 0.9700 0.9700 0.9600 0.9600 8,841 -0.02(-2.04%)
Jun 25, 2024 1.010 1.010 0.9800 0.9800 23,500 -0.02(-2.00%)
Jun 24, 2024 1.020 1.020 0.9900 1.000 32,700 +0.02(+2.04%)
Jun 21, 2024 1.040 1.040 0.9800 0.9800 50,299 -0.03(-2.97%)
Jun 20, 2024 1.030 1.030 1.000 1.010 20,350 +0.01(+1.00%)
Jun 19, 2024 1.020 1.040 1.000 1.000 23,200 +0.00(+0.00%)
Jun 18, 2024 1.040 1.040 1.000 1.000 69,240 -0.10(-9.09%)
Jun 17, 2024 1.170 1.190 1.050 1.100 165,950 +0.01(+0.92%)
Jun 14, 2024 1.140 1.160 1.070 1.090 95,278 +0.02(+1.87%)
Jun 13, 2024 1.040 1.080 1.000 1.070 26,620 +0.07(+7.00%)
Jun 12, 2024 0.9800 1.000 0.9600 1.000 40,447 +0.02(+2.04%)
Jun 11, 2024 1.010 1.010 0.9800 0.9800 11,520 -0.02(-2.00%)
Jun 10, 2024 1.000 1.000 1.000 1.000 19,000 +0.00(+0.00%)
Jun 07, 2024 1.020 1.020 1.000 1.000 1,500 -0.03(-2.91%)
Jun 06, 2024 1.000 1.040 0.9800 1.030 112,490 +0.02(+1.98%)
Jun 05, 2024 1.010 1.020 1.000 1.010 10,447 -0.03(-2.88%)
Jun 04, 2024 1.070 1.070 1.010 1.040 51,085 -0.03(-2.80%)
Jun 03, 2024 1.080 1.120 1.060 1.070 16,050 -0.03(-2.73%)
May 31, 2024 1.100 1.100 1.070 1.100 12,425 +0.00(+0.00%)
May 30, 2024 1.140 1.140 1.100 1.100 23,865 -0.05(-4.35%)
May 29, 2024 1.060 1.150 1.060 1.150 26,688 +0.04(+3.60%)
May 28, 2024 1.110 1.110 1.020 1.110 32,390 +0.04(+3.74%)
May 27, 2024 1.070 1.100 1.070 1.070 18,633 -0.05(-4.46%)
May 24, 2024 1.120 1.140 1.070 1.120 48,040 -0.06(-5.08%)
May 23, 2024 1.140 1.180 1.120 1.180 109,510 +0.04(+3.51%)
May 22, 2024 1.120 1.140 1.100 1.140 69,813 -0.01(-0.87%)
May 21, 2024 1.160 1.160 1.100 1.150 58,780 -0.05(-4.17%)
May 17, 2024 1.200 0 +0.14(+13.21%)
May 16, 2024 1.040 1.060 1.020 1.060 30,700 +0.02(+1.92%)
May 15, 2024 1.080 1.080 1.020 1.040 57,265 +0.01(+0.97%)
May 14, 2024 1.090 1.090 1.010 1.030 51,169 -0.04(-3.74%)
May 13, 2024 1.000 1.080 1.000 1.070 57,953 +0.07(+7.00%)
May 10, 2024 0.9600 1.000 0.9600 1.000 41,910 +0.04(+4.17%)
May 09, 2024 0.9400 0.9600 0.9400 0.9600 20,222 +0.08(+9.09%)
May 08, 2024 0.9000 0.9000 0.8800 0.8800 13,201 -0.02(-2.22%)
May 07, 2024 0.8400 0.9000 0.8400 0.9000 23,200 +0.04(+4.65%)
May 06, 2024 0.8700 0.8900 0.8500 0.8600 45,343 +0.00(+0.00%)
May 03, 2024 0.9100 0.9100 0.8600 0.8600 14,619 +0.01(+1.18%)
May 02, 2024 0.8500 0.8700 0.8200 0.8500 151,839 -0.02(-2.30%)
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.