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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$30.58$30.5880,400——
2013-12-30$30.71$30.71107,300——
2013-12-27$30.95$30.9581,500——
2013-12-26$31.05$31.0524,900——
2013-12-24$31.49$31.4927,300——
2013-12-23$31.43$31.4326,300——
2013-12-20$31.44$31.4436,400——
2013-12-19$31.27$31.2726,000——
2013-12-18$31.00$31.0016,000——
2013-12-17$31.05$31.0543,600——
2013-12-16$30.79$30.7969,100——
2013-12-13$30.99$30.9942,200——
2013-12-12$31.61$31.6156,600——
2013-12-11$31.98$31.9839,600——
2013-12-10$31.78$31.7827,700——
2013-12-09$31.96$31.9666,600——
2013-12-06$31.68$31.6821,900——
2013-12-05$31.65$31.6518,600——
2013-12-04$31.76$31.7649,400——
2013-12-03$31.42$31.4234,700——
2013-12-02$31.00$31.0037,000——
2013-11-29$31.03$31.0340,900——
2013-11-27$31.19$31.1915,500——
2013-11-26$31.03$31.0377,300——
2013-11-25$31.42$31.4222,500——
2013-11-22$31.38$31.3816,500——
2013-11-21$31.32$31.3216,500——
2013-11-20$31.04$31.0426,400——
2013-11-19$31.15$31.1540,500——
2013-11-18$30.81$30.8197,900——
2013-11-15$31.49$31.4996,300——
2013-11-14$31.92$31.9270,900——
2013-11-13$32.29$32.2943,400——
2013-11-12$32.52$32.5270,800——
2013-11-11$32.82$32.82139,900——
2013-11-08$32.21$32.21150,600——
2013-11-07$31.66$31.6677,000——
2013-11-06$31.68$31.6824,800——
2013-11-05$32.05$32.0521,600——
2013-11-04$32.05$32.0528,200——
2013-11-01$32.15$32.1565,700——
2013-10-31$32.34$32.3435,600——
2013-10-30$32.49$32.4935,500——
2013-10-29$32.68$32.6841,800——
2013-10-28$32.67$32.67102,100——
2013-10-25$33.21$33.2125,200——
2013-10-24$33.33$33.3321,800——
2013-10-23$33.44$33.4424,700——
2013-10-22$33.17$33.1719,600——
2013-10-21$33.55$33.5535,500——
2013-10-18$33.43$33.4390,900——
2013-10-17$33.18$33.1837,400——
2013-10-16$33.38$33.3821,600——
2013-10-15$33.52$33.5236,300——
2013-10-14$33.07$33.0724,100——
2013-10-11$32.90$32.9058,900——
2013-10-10$33.27$33.2787,000——
2013-10-09$33.63$33.6321,200——
2013-10-08$33.46$33.4636,400——
2013-10-07$33.96$33.9630,800——
2013-10-04$33.62$33.6230,700——
2013-10-03$33.33$33.3319,800——
2013-10-02$33.37$33.3726,300——
2013-10-01$33.37$33.3776,000——
2013-09-30$33.57$33.57193,900——
2013-09-27$34.30$34.3028,100——
2013-09-26$34.47$34.4730,000——
2013-09-25$34.23$34.2364,700——
2013-09-24$34.07$34.0786,800——
2013-09-23$34.31$34.3148,900——
2013-09-20$34.27$34.2789,200——
2013-09-19$34.91$34.9165,400——
2013-09-18$34.65$34.6534,300——
2013-09-17$34.47$34.4739,500——
2013-09-16$34.64$34.6444,900——
2013-09-13$34.90$34.9060,700——
2013-09-12$35.24$35.24108,900——
2013-09-11$35.76$35.7637,500——
2013-09-10$35.54$35.5466,700——
2013-09-09$35.16$35.1653,300——
2013-09-06$35.40$35.4055,100——
2013-09-05$35.05$35.05104,000——
2013-09-04$35.63$35.6346,200——
2013-09-03$36.04$36.0488,600——
2013-08-30$36.50$36.5027,600——
2013-08-29$36.38$36.3850,600——
2013-08-28$36.27$36.2767,800——
2013-08-27$36.68$36.68124,500——
2013-08-26$37.71$37.71309,800——
2013-08-23$35.58$35.5843,300——
2013-08-22$35.27$35.2773,000——
2013-08-21$36.48$36.4865,600——
2013-08-20$36.03$36.03110,500——
2013-08-19$36.63$36.63184,500——
2013-08-16$35.23$35.23120,800——
2013-08-15$35.92$35.92211,000——
2013-08-14$34.68$34.6855,300——
2013-08-13$34.16$34.16152,700——
2013-08-12$35.43$35.43240,800——
2013-08-09$34.50$34.5097,000——
2013-08-08$35.07$35.0758,500——
2013-08-07$34.92$34.9240,100——
2013-08-06$35.12$35.1240,200——
2013-08-05$35.08$35.0852,900——
2013-08-02$35.28$35.2847,200——
2013-08-01$35.55$35.5596,100——
2013-07-31$36.34$36.3443,100——
2013-07-30$36.16$36.1644,200——
2013-07-29$36.03$36.0344,800——
2013-07-26$36.16$36.1683,100——
2013-07-25$36.42$36.4256,000——
2013-07-24$36.60$36.60123,800——
2013-07-23$37.01$37.01170,700——
2013-07-22$37.79$37.7930,700——
2013-07-19$37.90$37.9050,700——
2013-07-18$37.79$37.7955,200——
2013-07-17$38.00$38.0037,500——
2013-07-16$38.55$38.5524,700——
2013-07-15$38.15$38.1534,000——
2013-07-12$38.55$38.5554,300——
2013-07-11$39.66$39.6673,100——
2013-07-10$39.39$39.3944,100——
2013-07-09$39.42$39.42146,400——
2013-07-08$37.90$37.9064,100——
2013-07-05$37.53$37.5349,300——
2013-07-03$38.17$38.1742,100——
2013-07-02$38.20$38.2083,100——
2013-07-01$38.07$38.07109,200——
2013-06-28$38.67$38.67274,300——
2013-06-27$40.48$40.4840,400——
2013-06-26$40.91$40.9123,400——
2013-06-25$40.92$40.9226,800——
2013-06-24$41.16$41.1651,000——
2013-06-21$41.90$41.9039,400——
2013-06-20$42.09$42.0976,900——
2013-06-19$42.80$42.8085,200——
2013-06-18$41.65$41.6553,200——
2013-06-17$41.01$41.0156,000——
2013-06-14$40.26$40.2630,300——
2013-06-13$40.59$40.5923,000——
2013-06-12$40.72$40.7272,900——
2013-06-11$41.49$41.4931,400——
2013-06-10$41.17$41.1752,700——
2013-06-07$42.00$42.0038,000——
2013-06-06$41.50$41.5027,900——
2013-06-05$40.78$40.7837,100——
2013-06-04$41.74$41.7439,300——
2013-06-03$42.09$42.09105,300——
2013-05-31$42.47$42.47115,500——
2013-05-30$42.37$42.3786,100——
2013-05-29$42.44$42.4493,600——
2013-05-28$41.68$41.6895,700——
2013-05-24$40.62$40.6221,100——
2013-05-23$40.54$40.5456,300——
2013-05-22$40.20$40.2063,600——
2013-05-21$39.27$39.2751,700——
2013-05-20$39.55$39.5572,200——
2013-05-17$39.59$39.5954,000——
2013-05-16$39.73$39.7368,400——
2013-05-15$40.34$40.3431,600——
2013-05-14$40.81$40.8148,400——
2013-05-13$40.82$40.8261,400——
2013-05-10$39.78$39.7870,600——
2013-05-09$40.55$40.5597,500——
2013-05-08$39.86$39.8653,800——
2013-05-07$40.29$40.2953,800——
2013-05-06$40.18$40.18110,000——
2013-05-03$41.62$41.6247,800——
2013-05-02$41.86$41.8631,800——
2013-05-01$41.10$41.1091,200——
2013-04-30$41.49$41.49113,800——
2013-04-29$41.84$41.84171,100——
2013-04-26$39.27$39.2775,400——
2013-04-25$39.58$39.5814,600——
2013-04-24$39.34$39.3416,200——
2013-04-23$38.91$38.9134,900——
2013-04-22$39.78$39.7840,400——
2013-04-19$40.62$40.6253,400——
2013-04-18$40.43$40.4336,200——
2013-04-17$40.77$40.7777,300——
2013-04-16$40.56$40.5665,200——
2013-04-15$39.76$39.7663,100——
2013-04-12$41.19$41.1936,700——
2013-04-11$40.63$40.6318,800——
2013-04-10$40.58$40.58112,800——
2013-04-09$40.25$40.2560,400——
2013-04-08$39.67$39.6760,000——
2013-04-05$39.82$39.8242,500——
2013-04-04$39.92$39.9223,100——
2013-04-03$40.32$40.3281,300——
2013-04-02$40.19$40.19102,900——
2013-04-01$40.20$40.20151,900——
2013-03-28$40.90$40.90201,800——
2013-03-27$43.98$43.9833,800——
2013-03-26$43.96$43.9620,500——
2013-03-25$43.99$43.9932,900——
2013-03-22$43.59$43.5921,200——
2013-03-21$44.02$44.0218,900——
2013-03-20$43.86$43.8639,700——
2013-03-19$43.45$43.4530,500——
2013-03-18$43.31$43.3128,500——
2013-03-15$43.22$43.2256,100——
2013-03-14$43.11$43.11143,600——
2013-03-13$42.68$42.6819,900——
2013-03-12$43.00$43.0027,500——
2013-03-11$42.64$42.6430,600——
2013-03-08$42.11$42.1174,400——
2013-03-07$41.70$41.7042,200——
2013-03-06$41.66$41.6641,500——
2013-03-05$42.54$42.5440,900——
2013-03-04$42.25$42.2521,700——
2013-03-01$42.69$42.6944,400——
2013-02-28$42.58$42.5828,400——
2013-02-27$42.24$42.2472,500——
2013-02-26$42.29$42.2976,800——
2013-02-25$41.68$41.6825,000——
2013-02-22$41.96$41.9660,300——
2013-02-21$42.01$42.0138,600——
2013-02-20$42.59$42.5950,100——
2013-02-19$42.44$42.4455,000——
2013-02-15$42.65$42.6596,000——
2013-02-14$42.62$42.62120,900——
2013-02-13$42.65$42.6523,000——
2013-02-12$42.75$42.7561,900——
2013-02-11$42.86$42.8652,800——
2013-02-08$43.35$43.35132,800——
2013-02-07$43.57$43.5789,300——
2013-02-06$44.34$44.3496,300——
2013-02-05$45.07$45.0754,500——
2013-02-04$45.21$45.2123,800——
2013-02-01$45.18$45.1836,500——
2013-01-31$45.50$45.5080,500——
2013-01-30$45.43$45.4353,700——
2013-01-29$44.81$44.8125,100——
2013-01-28$44.97$44.9721,600——
2013-01-25$44.42$44.4231,600——
2013-01-24$44.68$44.6836,800——
2013-01-23$44.73$44.7344,200——
2013-01-22$45.04$45.0455,800——
2013-01-18$45.01$45.0158,300——
2013-01-17$44.77$44.7750,900——
2013-01-16$45.22$45.2251,400——
2013-01-15$45.20$45.2092,000——
2013-01-14$44.78$44.78151,000——
2013-01-11$43.99$43.99212,300——
2013-01-10$43.73$43.7367,900——
2013-01-09$43.56$43.5676,800——
2013-01-08$43.20$43.20128,800——
2013-01-07$42.92$42.9248,900——
2013-01-04$42.77$42.77163,800——
2013-01-03$43.44$43.4466,400——
2013-01-02$43.66$43.66136,000——