NYSE:CORN | 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
2010-06-09 to 2026-09-04
Data captured

Stock Price Chart

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

$11.13$15.24$20.87$28.58$39.13$53.582010-06-092026-08-27

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

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$44.32$44.3253,300——
2012-12-28$44.17$44.1790,600——
2012-12-27$44.04$44.0457,400——
2012-12-26$44.16$44.1671,700——
2012-12-24$44.82$44.8227,700——
2012-12-21$44.70$44.7045,600——
2012-12-20$44.48$44.4883,800——
2012-12-19$45.06$45.06110,200——
2012-12-18$46.13$46.1350,200——
2012-12-17$46.22$46.2224,100——
2012-12-14$46.57$46.5749,000——
2012-12-13$46.16$46.1642,900——
2012-12-12$46.34$46.3435,100——
2012-12-11$46.60$46.6023,000——
2012-12-10$46.86$46.8668,300——
2012-12-07$47.18$47.1887,700——
2012-12-06$47.96$47.9635,500——
2012-12-05$48.29$48.2928,100——
2012-12-04$47.94$47.9458,000——
2012-12-03$47.98$47.9826,900——
2012-11-30$47.85$47.8529,200——
2012-11-29$48.07$48.0750,200——
2012-11-28$48.34$48.3452,000——
2012-11-27$48.34$48.3447,700——
2012-11-26$47.59$47.5940,100——
2012-11-23$47.39$47.3923,500——
2012-11-21$47.15$47.1522,000——
2012-11-20$47.15$47.1529,500——
2012-11-19$46.96$46.9671,500——
2012-11-16$46.18$46.18156,000——
2012-11-15$45.93$45.9343,200——
2012-11-14$46.14$46.1462,000——
2012-11-13$46.05$46.05115,500——
2012-11-12$46.10$46.10175,700——
2012-11-09$47.32$47.32142,000——
2012-11-08$47.56$47.5654,400——
2012-11-07$47.69$47.6966,600——
2012-11-06$47.57$47.5743,600——
2012-11-05$47.34$47.3444,200——
2012-11-02$47.58$47.5851,700——
2012-11-01$48.26$48.2679,000——
2012-10-31$48.14$48.1455,200——
2012-10-26$47.57$47.5738,200——
2012-10-25$47.76$47.7636,900——
2012-10-24$48.18$48.1877,400——
2012-10-23$48.05$48.0538,200——
2012-10-22$48.24$48.2470,400——
2012-10-19$48.24$48.2491,500——
2012-10-18$48.22$48.2268,000——
2012-10-17$47.46$47.4645,900——
2012-10-16$47.12$47.1252,600——
2012-10-15$47.19$47.1965,000——
2012-10-12$48.06$48.06131,300——
2012-10-11$49.24$49.24216,500——
2012-10-10$47.35$47.3598,900——
2012-10-09$47.42$47.4245,100——
2012-10-08$47.45$47.4533,600——
2012-10-05$47.72$47.7245,600——
2012-10-04$48.12$48.1245,900——
2012-10-03$48.29$48.2945,800——
2012-10-02$48.38$48.3835,500——
2012-10-01$48.36$48.3674,500——
2012-09-28$48.42$48.42228,400——
2012-09-27$46.23$46.23183,900——
2012-09-26$46.89$46.89131,900——
2012-09-25$48.13$48.1348,100——
2012-09-24$48.12$48.1292,900——
2012-09-21$48.38$48.38112,500——
2012-09-20$48.28$48.28142,100——
2012-09-19$48.67$48.67140,800——
2012-09-18$48.01$48.01217,600——
2012-09-17$48.59$48.59337,200——
2012-09-14$50.50$50.50135,900——
2012-09-13$49.97$49.97124,300——
2012-09-12$49.65$49.65301,400——
2012-09-11$50.01$50.01142,300——
2012-09-10$50.34$50.34147,900——
2012-09-07$50.99$50.9974,400——
2012-09-06$51.03$51.0385,700——
2012-09-05$50.82$50.8267,400——
2012-09-04$51.31$51.31134,200——
2012-08-31$50.94$50.94146,200——
2012-08-30$51.29$51.2982,800——
2012-08-29$51.46$51.4683,400——
2012-08-28$50.73$50.7375,500——
2012-08-27$50.79$50.7992,100——
2012-08-24$51.21$51.2191,400——
2012-08-23$51.35$51.35136,300——
2012-08-22$52.50$52.50156,300——
2012-08-21$52.67$52.67290,600——
2012-08-20$51.95$51.95285,700——
2012-08-17$50.78$50.78152,500——
2012-08-16$50.82$50.82125,200——
2012-08-15$50.79$50.79123,200——
2012-08-14$50.18$50.18136,800——
2012-08-13$50.40$50.40273,200——
2012-08-10$51.36$51.36454,900——
2012-08-09$51.94$51.94363,600——
2012-08-08$51.61$51.61190,800——
2012-08-07$50.76$50.76124,200——
2012-08-06$50.93$50.93136,300——
2012-08-03$51.01$51.01268,100——
2012-08-02$50.51$50.51209,800——
2012-08-01$50.61$50.61241,200——
2012-07-31$50.94$50.94258,600——
2012-07-30$51.27$51.27393,000——
2012-07-27$50.08$50.08223,000——
2012-07-26$49.30$49.30213,600——
2012-07-25$49.77$49.77286,800——
2012-07-24$49.21$49.21570,600——
2012-07-23$49.60$49.60376,400——
2012-07-20$49.94$49.94371,400——
2012-07-19$48.76$48.76561,800——
2012-07-18$50.01$50.01481,800——
2012-07-17$49.74$49.74628,500——
2012-07-16$49.85$49.85524,900——
2012-07-13$48.03$48.03423,100——
2012-07-12$47.39$47.39265,800——
2012-07-11$45.95$45.95674,000——
2012-07-10$46.87$46.87279,300——
2012-07-09$47.60$47.60351,100——
2012-07-06$45.33$45.33241,300——
2012-07-05$46.42$46.42580,500——
2012-07-03$44.61$44.61187,500——
2012-07-02$43.53$43.53187,700——
2012-06-29$42.10$42.10213,700——
2012-06-28$41.80$41.80194,400——
2012-06-27$42.14$42.14256,300——
2012-06-26$41.61$41.61213,800——
2012-06-25$40.21$40.21129,800——
2012-06-22$38.00$38.0031,600——
2012-06-21$37.76$37.7671,100——
2012-06-20$38.91$38.9179,100——
2012-06-19$38.71$38.7189,800——
2012-06-18$37.05$37.0583,200——
2012-06-15$35.47$35.4743,700——
2012-06-14$36.05$36.0529,300——
2012-06-13$35.56$35.5654,100——
2012-06-12$36.16$36.1631,800——
2012-06-11$36.77$36.7748,200——
2012-06-08$37.69$37.6966,700——
2012-06-07$37.22$37.2237,000——
2012-06-06$36.18$36.1814,700——
2012-06-05$35.53$35.5366,700——
2012-06-04$36.34$36.3452,400——
2012-06-01$35.68$35.6822,400——
2012-05-31$36.21$36.2112,700——
2012-05-30$36.36$36.3617,500——
2012-05-29$35.98$35.9819,800——
2012-05-25$36.42$36.4223,900——
2012-05-24$35.98$35.9812,700——
2012-05-23$36.56$36.5623,000——
2012-05-22$36.43$36.4320,200——
2012-05-21$37.49$37.4923,000——
2012-05-18$37.34$37.3424,500——
2012-05-17$36.98$36.9824,700——
2012-05-16$37.06$37.0634,100——
2012-05-15$36.28$36.2845,000——
2012-05-14$35.53$35.5327,000——
2012-05-11$35.68$35.6885,000——
2012-05-10$35.88$35.88102,000——
2012-05-09$36.78$36.7823,000——
2012-05-08$37.71$37.7139,100——
2012-05-07$37.50$37.5018,000——
2012-05-04$37.51$37.5189,700——
2012-05-03$37.56$37.5645,000——
2012-05-02$37.50$37.5021,000——
2012-05-01$38.22$38.2218,900——
2012-04-30$38.89$38.8924,000——
2012-04-27$38.35$38.3558,500——
2012-04-26$37.76$37.7635,200——
2012-04-25$37.85$37.8529,800——
2012-04-24$38.04$38.0459,500——
2012-04-23$38.13$38.1333,700——
2012-04-20$37.51$37.5143,700——
2012-04-19$38.19$38.19105,000——
2012-04-18$37.17$37.1726,000——
2012-04-17$37.48$37.48103,400——
2012-04-16$37.54$37.5426,400——
2012-04-13$38.23$38.2320,500——
2012-04-12$38.91$38.917,500——
2012-04-11$38.83$38.8323,400——
2012-04-10$38.79$38.7977,000——
2012-04-09$39.41$39.4131,000——
2012-04-05$39.65$39.6527,100——
2012-04-04$39.48$39.4821,200——
2012-04-03$39.81$39.8153,100——
2012-04-02$39.71$39.7164,700——
2012-03-30$39.26$39.26118,300——
2012-03-29$37.59$37.5979,400——
2012-03-28$38.56$38.5641,900——
2012-03-27$39.33$39.3337,100——
2012-03-26$39.72$39.7223,900——
2012-03-23$40.04$40.0422,000——
2012-03-22$40.00$40.0092,000——
2012-03-21$40.00$40.0068,800——
2012-03-20$40.30$40.3074,000——
2012-03-19$41.11$41.1164,500——
2012-03-16$41.57$41.5738,600——
2012-03-15$41.32$41.32179,100——
2012-03-14$41.05$41.0528,000——
2012-03-13$40.96$40.9641,600——
2012-03-12$40.98$40.9869,500——
2012-03-09$40.18$40.1855,900——
2012-03-08$39.83$39.8362,900——
2012-03-07$40.04$40.0453,800——
2012-03-06$40.67$40.67111,900——
2012-03-05$41.26$41.26115,100——
2012-03-02$41.13$41.13112,000——
2012-03-01$40.99$40.9934,000——
2012-02-29$41.09$41.0941,200——
2012-02-28$41.03$41.0344,700——
2012-02-27$40.39$40.3921,700——
2012-02-24$40.27$40.2761,000——
2012-02-23$40.32$40.3221,600——
2012-02-22$40.50$40.5027,200——
2012-02-21$40.18$40.1836,400——
2012-02-17$40.64$40.6448,400——
2012-02-16$40.41$40.4127,800——
2012-02-15$39.95$39.9524,500——
2012-02-14$40.34$40.3425,700——
2012-02-13$40.61$40.6160,600——
2012-02-10$40.15$40.1580,200——
2012-02-09$40.62$40.6251,400——
2012-02-08$41.08$41.0837,200——
2012-02-07$41.07$41.0716,900——
2012-02-06$41.38$41.389,500——
2012-02-03$41.29$41.2926,400——
2012-02-02$41.33$41.3327,200——
2012-02-01$41.01$41.0167,000——
2012-01-31$40.88$40.88105,800——
2012-01-30$40.55$40.5529,200——
2012-01-27$41.07$41.0739,400——
2012-01-26$40.66$40.6650,600——
2012-01-25$40.67$40.6791,600——
2012-01-24$40.36$40.3691,100——
2012-01-23$39.82$39.8292,800——
2012-01-20$39.45$39.4541,200——
2012-01-19$39.26$39.2665,700——
2012-01-18$38.64$38.6496,200——
2012-01-17$39.25$39.2551,000——
2012-01-13$39.19$39.1970,400——
2012-01-12$39.75$39.75250,700——
2012-01-11$42.06$42.0641,600——
2012-01-10$42.05$42.0564,800——
2012-01-09$42.19$42.19153,700——
2012-01-06$41.35$41.3531,000——
2012-01-05$41.51$41.5187,400——
2012-01-04$42.51$42.5143,900——
2012-01-03$42.62$42.62114,100——