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

(TSV:ADY)

0.3650 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 9, 2026 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 (%)
Mar 09, 2026 0.3500 0.3700 0.3500 0.3650 189,825 +0.00(+0.00%)
Mar 06, 2026 0.3650 0.3650 0.3650 0.3650 7,213 +0.01(+1.39%)
Mar 05, 2026 0.3800 0.3800 0.3600 0.3600 321,815 -0.01(-2.70%)
Mar 04, 2026 0.3600 0.3750 0.3500 0.3700 1,427,005 -0.01(-2.63%)
Mar 03, 2026 0.3750 0.3800 0.3500 0.3800 488,566 -0.01(-1.30%)
Mar 02, 2026 0.4000 0.4000 0.3800 0.3850 735,706 -0.02(-4.94%)
Feb 27, 2026 0.4000 0.4100 0.3900 0.4050 1,377,029 +0.00(+0.00%)
Feb 26, 2026 0.3850 0.4050 0.3850 0.4050 1,002,853 +0.03(+6.58%)
Feb 25, 2026 0.3800 0.3850 0.3650 0.3800 836,000 +0.00(+0.00%)
Feb 24, 2026 0.3750 0.4000 0.3700 0.3800 934,231 +0.01(+2.70%)
Feb 23, 2026 0.3550 0.3700 0.3500 0.3700 799,902 +0.03(+7.25%)
Feb 20, 2026 0.3500 0.3500 0.3450 0.3450 272,500 -0.01(-1.43%)
Feb 19, 2026 0.3300 0.3600 0.3200 0.3500 515,442 +0.01(+4.48%)
Feb 18, 2026 0.3100 0.3350 0.3100 0.3350 654,341 +0.03(+8.06%)
Feb 17, 2026 0.3300 0.3300 0.3100 0.3100 36,546 -0.02(-6.06%)
Feb 13, 2026 0.3300 0 +0.01(+1.54%)
Feb 12, 2026 0.3500 0.3500 0.3250 0.3250 1,262,258 -0.03(-8.45%)
Feb 11, 2026 0.3550 0.3550 0.3500 0.3550 718,025 +0.00(+0.00%)
Feb 10, 2026 0.3800 0.3950 0.3500 0.3550 706,291 -0.03(-6.58%)
Feb 09, 2026 0.3550 0.3900 0.3550 0.3800 242,704 +0.03(+7.04%)
Feb 06, 2026 0.3600 0.3600 0.3550 0.3550 124,507 +0.01(+1.43%)
Feb 05, 2026 0.3900 0.3900 0.3400 0.3500 1,277,949 -0.03(-6.67%)
Feb 04, 2026 0.3850 0.3900 0.3650 0.3750 345,319 -0.03(-6.25%)
Feb 03, 2026 0.3900 0.4000 0.3800 0.4000 586,514 +0.04(+9.59%)
Feb 02, 2026 0.3800 0.3800 0.3650 0.3650 261,852 -0.03(-6.41%)
Jan 30, 2026 0.4100 0.4100 0.3700 0.3900 1,259,034 -0.03(-7.14%)
Jan 29, 2026 0.4100 0.4200 0.3700 0.4200 6,160,692 +0.01(+3.70%)
Jan 28, 2026 0.4150 0.4150 0.3900 0.4050 1,522,370 -0.01(-2.41%)
Jan 27, 2026 0.3750 0.4150 0.3750 0.4150 199,550 +0.04(+12.16%)
Jan 26, 2026 0.4150 0.4150 0.3700 0.3700 2,141,209 -0.04(-9.76%)
Jan 23, 2026 0.4000 0.4400 0.4000 0.4100 986,770 +0.02(+5.13%)
Jan 22, 2026 0.3650 0.4000 0.3600 0.3900 8,514,491 +0.04(+11.43%)
Jan 21, 2026 0.3350 0.3700 0.3200 0.3500 2,608,685 +0.04(+12.90%)
Jan 20, 2026 0.3100 0.3200 0.3050 0.3100 108,487 -0.01(-1.59%)
Jan 19, 2026 0.3200 0.3300 0.3050 0.3150 164,500 -0.02(-4.55%)
Jan 16, 2026 0.3250 0.3400 0.3200 0.3300 403,183 +0.01(+1.54%)
Jan 15, 2026 0.3500 0.3500 0.3100 0.3250 1,073,187 -0.02(-7.14%)
Jan 14, 2026 0.3500 0.3500 0.3400 0.3500 2,344,660 +0.00(+0.00%)
Jan 13, 2026 0.3250 0.3550 0.3250 0.3500 4,003,617 +0.02(+6.06%)
Jan 12, 2026 0.3000 0.3300 0.3000 0.3300 982,500 +0.04(+11.86%)
Jan 09, 2026 0.3000 0.3000 0.2950 0.2950 22,004 -0.01(-1.67%)
Jan 08, 2026 0.3050 0.3050 0.3000 0.3000 72,299 +0.00(+0.00%)
Jan 07, 2026 0.3050 0.3050 0.3000 0.3000 152,667 +0.00(+0.00%)
Jan 06, 2026 0.3000 0.3000 0.2900 0.3000 56,334 +0.00(+0.00%)
Jan 05, 2026 0.3000 0.3150 0.3000 0.3000 571,126 -0.01(-1.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.