Teucrium Agricultural Strategy No K-1 ETF (TILL)
NYSEARCA: TILL · Real-Time Price · USD
19.20
+0.20 (1.04%)
Mar 13, 2025, 9:33 AM EDT - Market closed
TILL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 19.00 | 19.01 | 18.93 | 19.00 | 19.00 | -0.09% | 756 |
| Mar 11, 2025 | 19.15 | 19.16 | 19.02 | 19.02 | 19.02 | -0.74% | 2,021 |
| Mar 10, 2025 | 19.04 | 19.20 | 19.04 | 19.16 | 19.16 | 1.17% | 2,167 |
| Mar 7, 2025 | 18.91 | 18.94 | 18.90 | 18.94 | 18.94 | 0.48% | 10,563 |
| Mar 6, 2025 | 18.65 | 18.85 | 18.65 | 18.85 | 18.85 | 0.64% | 476 |
| Mar 5, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.75% | 62 |
| Mar 4, 2025 | 18.58 | 18.59 | 18.56 | 18.59 | 18.59 | -1.04% | 2,174 |
| Mar 3, 2025 | 18.84 | 18.84 | 18.78 | 18.79 | 18.79 | -1.13% | 1,186 |
| Feb 28, 2025 | 19.18 | 19.18 | 19.00 | 19.00 | 19.00 | -1.66% | 1,150 |
| Feb 27, 2025 | 19.40 | 19.40 | 19.31 | 19.32 | 19.32 | -1.93% | 3,129 |
| Feb 26, 2025 | 19.95 | 19.95 | 19.70 | 19.70 | 19.70 | -1.09% | 1,451 |
| Feb 25, 2025 | 19.87 | 19.92 | 19.86 | 19.92 | 19.92 | 0.14% | 4,955 |
| Feb 24, 2025 | 20.21 | 20.21 | 19.86 | 19.89 | 19.89 | -1.04% | 2,958 |
| Feb 21, 2025 | 20.04 | 20.12 | 20.04 | 20.10 | 20.10 | 0.20% | 4,779 |
| Feb 20, 2025 | 20.05 | 20.07 | 20.03 | 20.06 | 20.06 | 0.53% | 1,258 |
| Feb 19, 2025 | 20.08 | 20.08 | 19.93 | 19.96 | 19.96 | -0.25% | 1,576 |
| Feb 18, 2025 | 20.00 | 20.04 | 20.00 | 20.01 | 20.01 | 0.48% | 1,419 |
| Feb 14, 2025 | 19.75 | 19.91 | 19.75 | 19.91 | 19.91 | 1.53% | 2,526 |
| Feb 13, 2025 | 19.51 | 19.61 | 19.51 | 19.61 | 19.61 | 0.93% | 4,088 |
| Feb 12, 2025 | 19.41 | 19.43 | 19.41 | 19.43 | 19.43 | -0.15% | 261 |
| Feb 11, 2025 | 19.50 | 19.60 | 19.46 | 19.46 | 19.46 | 0.31% | 3,006 |
| Feb 10, 2025 | 19.39 | 19.40 | 19.39 | 19.40 | 19.40 | 0.41% | 367 |
| Feb 7, 2025 | 19.41 | 19.41 | 19.32 | 19.32 | 19.32 | -0.87% | 1,091 |
| Feb 6, 2025 | 19.39 | 19.49 | 19.39 | 19.49 | 19.49 | 0.57% | 1,419 |
| Feb 5, 2025 | 19.35 | 19.38 | 19.33 | 19.38 | 19.38 | -0.36% | 5,212 |
| Feb 4, 2025 | 19.18 | 19.45 | 19.18 | 19.45 | 19.45 | 1.30% | 983 |
| Feb 3, 2025 | 19.04 | 19.20 | 19.04 | 19.20 | 19.20 | 0.52% | 1,813 |
| Jan 31, 2025 | 19.12 | 19.12 | 19.10 | 19.10 | 19.10 | -0.46% | 697 |
| Jan 30, 2025 | 19.22 | 19.22 | 19.18 | 19.19 | 19.19 | -0.13% | 4,412 |
| Jan 29, 2025 | 19.04 | 19.22 | 19.00 | 19.22 | 19.22 | 1.51% | 3,589 |
| Jan 28, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.91% | 350 |
| Jan 27, 2025 | 18.79 | 18.82 | 18.74 | 18.76 | 18.76 | -0.48% | 2,341 |
| Jan 24, 2025 | 18.90 | 18.90 | 18.83 | 18.85 | 18.85 | -0.37% | 915 |
| Jan 23, 2025 | 18.80 | 19.00 | 18.80 | 18.92 | 18.92 | 0.69% | 2,455 |
| Jan 22, 2025 | 18.86 | 18.88 | 18.75 | 18.79 | 18.79 | 0.19% | 2,657 |
| Jan 21, 2025 | 18.59 | 18.76 | 18.59 | 18.76 | 18.76 | 1.41% | 1,621 |
| Jan 17, 2025 | 18.45 | 18.50 | 18.45 | 18.50 | 18.50 | 0.24% | 1,469 |
| Jan 16, 2025 | 18.50 | 18.50 | 18.45 | 18.45 | 18.45 | -1.07% | 2,649 |
| Jan 15, 2025 | 18.74 | 18.74 | 18.61 | 18.65 | 18.65 | -0.43% | 1,178 |
| Jan 14, 2025 | 18.78 | 18.83 | 18.72 | 18.73 | 18.73 | -0.71% | 1,317 |
| Jan 13, 2025 | 18.62 | 18.88 | 18.62 | 18.86 | 18.86 | 1.42% | 6,896 |
| Jan 10, 2025 | 18.46 | 18.60 | 18.44 | 18.60 | 18.60 | 0.87% | 5,088 |
| Jan 8, 2025 | 18.46 | 18.48 | 18.40 | 18.44 | 18.44 | -0.69% | 1,403 |
| Jan 7, 2025 | 18.52 | 18.57 | 18.51 | 18.57 | 18.57 | 0.32% | 4,786 |
| Jan 6, 2025 | 18.42 | 18.59 | 18.42 | 18.51 | 18.51 | 0.60% | 2,846 |
| Jan 3, 2025 | 18.66 | 18.66 | 18.37 | 18.40 | 18.40 | -1.50% | 3,924 |
| Jan 2, 2025 | 18.64 | 18.72 | 18.64 | 18.68 | 18.68 | 0.43% | 3,055 |
| Dec 31, 2024 | 18.48 | 18.60 | 18.48 | 18.60 | 18.60 | 0.98% | 3,808 |
| Dec 30, 2024 | 18.45 | 18.58 | 18.38 | 18.42 | 18.42 | - | 9,405 |
| Dec 27, 2024 | 18.38 | 18.42 | 18.26 | 18.42 | 18.42 | -0.02% | 9,888 |