NYSE:CANE | Historical Stock Price | Teucrium Commodity Trust

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-09-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.85$6.87$9.73$13.78$19.51$27.632011-09-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$12.40$12.40143,200——
2023-12-28$12.91$12.9195,200——
2023-12-27$12.38$12.3837,500——
2023-12-26$12.25$12.2528,200——
2023-12-22$12.32$12.3226,900——
2023-12-21$12.14$12.1484,800——
2023-12-20$12.33$12.3330,500——
2023-12-19$12.59$12.5926,000——
2023-12-18$12.45$12.4523,600——
2023-12-15$12.75$12.7527,200——
2023-12-14$12.78$12.78116,800——
2023-12-13$12.63$12.6341,400——
2023-12-12$12.93$12.93103,600——
2023-12-11$12.94$12.94116,500——
2023-12-08$13.32$13.3233,900——
2023-12-07$13.27$13.27133,900——
2023-12-06$13.35$13.35174,300——
2023-12-05$14.29$14.2938,200——
2023-12-04$14.60$14.60186,900——
2023-12-01$14.35$14.35148,900——
2023-11-30$14.71$14.71167,800——
2023-11-29$15.06$15.0656,700——
2023-11-28$15.12$15.12191,400——
2023-11-27$15.14$15.1467,600——
2023-11-24$15.01$15.0150,700——
2023-11-22$15.14$15.14106,600——
2023-11-21$15.42$15.4263,100——
2023-11-20$15.32$15.32141,900——
2023-11-17$15.09$15.09111,800——
2023-11-16$15.10$15.1045,900——
2023-11-15$15.11$15.11113,300——
2023-11-14$15.07$15.07130,600——
2023-11-13$15.29$15.2927,500——
2023-11-10$15.14$15.1471,100——
2023-11-09$15.36$15.3662,000——
2023-11-08$15.05$15.05145,400——
2023-11-07$15.26$15.2632,000——
2023-11-06$15.48$15.4881,300——
2023-11-03$15.36$15.36102,600——
2023-11-02$15.21$15.21163,900——
2023-11-01$15.22$15.2251,900——
2023-10-31$14.98$14.9899,800——
2023-10-30$14.87$14.87172,500——
2023-10-27$15.16$15.1633,200——
2023-10-26$14.99$14.9968,500——
2023-10-25$15.32$15.32101,100——
2023-10-24$15.29$15.2967,700——
2023-10-23$15.21$15.21127,200——
2023-10-20$14.89$14.8930,300——
2023-10-19$15.09$15.0948,600——
2023-10-18$15.20$15.2030,200——
2023-10-17$15.21$15.2146,600——
2023-10-16$15.02$15.0293,800——
2023-10-13$14.92$14.92122,000——
2023-10-12$14.78$14.7840,200——
2023-10-11$14.72$14.7241,200——
2023-10-10$15.09$15.0928,700——
2023-10-09$15.08$15.08113,400——
2023-10-06$14.86$14.8654,700——
2023-10-05$14.58$14.5817,700——
2023-10-04$14.53$14.5343,500——
2023-10-03$14.44$14.4464,300——
2023-10-02$14.77$14.7741,700——
2023-09-29$14.78$14.7846,700——
2023-09-28$14.98$14.9840,500——
2023-09-27$14.68$14.6885,300——
2023-09-26$14.59$14.5968,000——
2023-09-25$14.73$14.7373,300——
2023-09-22$15.06$15.0638,900——
2023-09-21$15.03$15.0361,500——
2023-09-20$15.01$15.0142,900——
2023-09-19$15.26$15.2655,900——
2023-09-18$15.12$15.12197,500——
2023-09-15$14.97$14.9781,700——
2023-09-14$14.98$14.9847,500——
2023-09-13$14.85$14.8531,100——
2023-09-12$14.85$14.8589,800——
2023-09-11$14.65$14.6540,800——
2023-09-08$14.64$14.6467,700——
2023-09-07$14.75$14.7548,900——
2023-09-06$14.47$14.47135,300——
2023-09-05$14.61$14.61197,800——
2023-09-01$14.25$14.2527,300——
2023-08-31$13.97$13.9749,400——
2023-08-30$14.02$14.02107,800——
2023-08-29$14.10$14.1072,400——
2023-08-28$14.14$14.1471,100——
2023-08-25$13.93$13.93123,100——
2023-08-24$13.66$13.6623,400——
2023-08-23$13.53$13.5327,500——
2023-08-22$13.18$13.1812,200——
2023-08-21$13.20$13.2067,100——
2023-08-18$13.37$13.3722,200——
2023-08-17$13.37$13.3729,300——
2023-08-16$13.44$13.4442,200——
2023-08-15$13.25$13.2525,600——
2023-08-14$13.37$13.3733,800——
2023-08-11$13.55$13.5541,100——
2023-08-10$13.36$13.3673,000——
2023-08-09$13.19$13.1913,800——
2023-08-08$13.11$13.1148,700——
2023-08-07$13.18$13.1846,300——
2023-08-04$13.13$13.13177,500——
2023-08-03$13.26$13.2642,300——
2023-08-02$13.40$13.4018,800——
2023-08-01$13.48$13.4847,700——
2023-07-31$13.38$13.3833,500——
2023-07-28$13.28$13.2826,300——
2023-07-27$13.51$13.5125,000——
2023-07-26$13.49$13.4953,500——
2023-07-25$13.67$13.6716,700——
2023-07-24$13.71$13.7198,200——
2023-07-21$13.68$13.6858,600——
2023-07-20$13.53$13.5340,000——
2023-07-19$13.30$13.3051,900——
2023-07-18$13.19$13.1942,400——
2023-07-17$13.13$13.1378,600——
2023-07-14$13.38$13.3872,400——
2023-07-13$13.29$13.2929,500——
2023-07-12$13.24$13.2434,400——
2023-07-11$13.02$13.0222,300——
2023-07-10$12.93$12.9311,000——
2023-07-07$12.93$12.9329,600——
2023-07-06$12.82$12.8214,800——
2023-07-05$12.96$12.96178,500——
2023-07-03$12.96$12.9634,300——
2023-06-30$12.76$12.7684,600——
2023-06-29$12.50$12.50168,900——
2023-06-28$12.60$12.6070,700——
2023-06-27$12.93$12.93148,600——
2023-06-26$13.18$13.18185,200——
2023-06-23$13.56$13.5685,900——
2023-06-22$13.84$13.8450,400——
2023-06-21$14.14$14.1465,500——
2023-06-20$14.22$14.22179,300——
2023-06-16$14.12$14.1297,500——
2023-06-15$14.02$14.0276,800——
2023-06-14$13.90$13.9026,600——
2023-06-13$13.64$13.64305,100——
2023-06-12$13.80$13.8021,800——
2023-06-09$13.74$13.7448,400——
2023-06-08$13.91$13.9197,500——
2023-06-07$13.41$13.4130,700——
2023-06-06$13.46$13.4663,500——
2023-06-05$13.36$13.36200,300——
2023-06-02$13.47$13.4756,100——
2023-06-01$13.46$13.4660,400——
2023-05-31$13.43$13.4333,400——
2023-05-30$13.54$13.5446,900——
2023-05-26$13.65$13.65114,600——
2023-05-25$13.41$13.41234,400——
2023-05-24$13.58$13.5851,600——
2023-05-23$13.65$13.6537,300——
2023-05-22$13.71$13.7139,700——
2023-05-19$13.66$13.66125,600——
2023-05-18$13.60$13.60152,700——
2023-05-17$13.74$13.7448,200——
2023-05-16$13.77$13.7745,900——
2023-05-15$13.90$13.9090,500——
2023-05-12$13.88$13.8880,400——
2023-05-11$13.79$13.7969,800——
2023-05-10$14.08$14.0874,800——
2023-05-09$13.83$13.8328,700——
2023-05-08$13.74$13.7475,000——
2023-05-05$13.93$13.93138,300——
2023-05-04$13.53$13.5381,500——
2023-05-03$13.26$13.2660,900——
2023-05-02$13.31$13.31117,100——
2023-05-01$13.52$13.5295,400——
2023-04-28$13.85$13.8594,400——
2023-04-27$13.85$13.85158,400——
2023-04-26$13.49$13.4990,700——
2023-04-25$13.63$13.63334,700——
2023-04-24$13.27$13.27141,600——
2023-04-21$12.80$12.80158,200——
2023-04-20$13.06$13.06164,900——
2023-04-19$12.55$12.5561,300——
2023-04-18$12.58$12.5868,900——
2023-04-17$12.50$12.5091,700——
2023-04-14$12.39$12.39143,200——
2023-04-13$12.26$12.2658,400——
2023-04-12$12.30$12.3092,300——
2023-04-11$12.46$12.46136,500——
2023-04-10$12.20$12.2047,900——
2023-04-06$12.22$12.22120,600——
2023-04-05$11.87$11.8797,700——
2023-04-04$11.60$11.60156,200——
2023-04-03$11.59$11.59276,500——
2023-03-31$11.38$11.38358,800——
2023-03-30$11.31$11.3156,400——
2023-03-29$10.96$10.9644,300——
2023-03-28$10.95$10.95109,700——
2023-03-27$10.77$10.7738,700——
2023-03-24$10.71$10.7127,100——
2023-03-23$10.73$10.7371,400——
2023-03-22$10.82$10.8232,000——
2023-03-21$10.65$10.6549,300——
2023-03-20$10.53$10.53406,200——
2023-03-17$10.64$10.6486,700——
2023-03-16$10.64$10.6438,200——
2023-03-15$10.55$10.55109,100——
2023-03-14$10.60$10.60150,300——
2023-03-13$10.72$10.7273,600——
2023-03-10$10.85$10.8522,300——
2023-03-09$10.82$10.8280,200——
2023-03-08$10.72$10.7227,300——
2023-03-07$10.79$10.7969,500——
2023-03-06$10.67$10.6739,200——
2023-03-03$10.72$10.7234,400——
2023-03-02$10.49$10.4923,200——
2023-03-01$10.60$10.6083,200——
2023-02-28$10.34$10.3432,400——
2023-02-27$10.45$10.45352,100——
2023-02-24$10.21$10.2174,900——
2023-02-23$10.52$10.5253,500——
2023-02-22$10.31$10.3124,000——
2023-02-21$10.31$10.31121,200——
2023-02-17$10.25$10.258,700——
2023-02-16$10.22$10.2213,600——
2023-02-15$10.15$10.1534,100——
2023-02-14$10.27$10.2720,900——
2023-02-13$10.18$10.18426,900——
2023-02-10$10.24$10.2467,800——
2023-02-09$10.22$10.2219,700——
2023-02-08$10.15$10.1518,000——
2023-02-07$10.14$10.1420,100——
2023-02-06$10.00$10.00106,900——
2023-02-03$10.23$10.2352,300——
2023-02-02$10.38$10.38109,200——
2023-02-01$10.22$10.22176,800——
2023-01-31$10.38$10.38127,400——
2023-01-30$10.11$10.1173,000——
2023-01-27$9.98$9.9895,700——
2023-01-26$9.81$9.8172,600——
2023-01-25$9.64$9.6437,100——
2023-01-24$9.53$9.5327,900——
2023-01-23$9.43$9.4332,300——
2023-01-20$9.44$9.4430,400——
2023-01-19$9.45$9.4510,300——
2023-01-18$9.51$9.5113,900——
2023-01-17$9.54$9.5443,000——
2023-01-13$9.38$9.3822,100——
2023-01-12$9.38$9.3823,500——
2023-01-11$9.35$9.3527,100——
2023-01-10$9.33$9.3378,900——
2023-01-09$9.22$9.2268,000——
2023-01-06$9.17$9.17168,000——
2023-01-05$9.29$9.2962,600——
2023-01-04$9.36$9.3629,100——
2023-01-03$9.40$9.4069,600——