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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$18.71$18.7140,600——
2016-12-29$18.72$18.7267,400——
2016-12-28$18.65$18.6558,900——
2016-12-27$18.94$18.9461,200——
2016-12-23$18.57$18.5740,700——
2016-12-22$18.63$18.6349,200——
2016-12-21$18.64$18.6453,600——
2016-12-20$18.78$18.78121,200——
2016-12-19$18.94$18.9447,500——
2016-12-16$19.13$19.1361,800——
2016-12-15$19.06$19.06115,200——
2016-12-14$19.32$19.3252,800——
2016-12-13$19.33$19.3381,800——
2016-12-12$19.26$19.2660,700——
2016-12-09$19.17$19.17112,800——
2016-12-08$18.99$18.99113,300——
2016-12-07$19.18$19.1864,100——
2016-12-06$19.23$19.2382,900——
2016-12-05$19.20$19.20187,400——
2016-12-02$18.65$18.6562,300——
2016-12-01$18.45$18.45288,600——
2016-11-30$18.74$18.7436,400——
2016-11-29$18.72$18.72123,400——
2016-11-28$19.21$19.2121,800——
2016-11-25$19.23$19.239,500——
2016-11-23$19.26$19.2680,700——
2016-11-22$19.24$19.2495,400——
2016-11-21$19.19$19.19208,700——
2016-11-18$18.96$18.9675,300——
2016-11-17$18.76$18.7622,600——
2016-11-16$18.66$18.6642,000——
2016-11-15$18.78$18.7830,200——
2016-11-14$18.60$18.60125,500——
2016-11-11$18.76$18.7660,000——
2016-11-10$18.85$18.8596,400——
2016-11-09$18.82$18.82702,100——
2016-11-08$19.45$19.45101,200——
2016-11-07$19.10$19.1039,800——
2016-11-04$19.17$19.1727,000——
2016-11-03$19.19$19.1962,600——
2016-11-02$19.16$19.1659,800——
2016-11-01$19.21$19.21123,900——
2016-10-31$19.44$19.4447,600——
2016-10-28$19.53$19.5364,400——
2016-10-27$19.63$19.6374,300——
2016-10-26$19.49$19.4944,900——
2016-10-25$19.30$19.3032,500——
2016-10-24$19.25$19.2560,700——
2016-10-21$19.42$19.4228,800——
2016-10-20$19.37$19.37111,200——
2016-10-19$19.71$19.7136,000——
2016-10-18$19.55$19.5550,400——
2016-10-17$19.56$19.5678,900——
2016-10-14$19.52$19.52196,600——
2016-10-13$19.33$19.3376,100——
2016-10-12$18.75$18.75168,800——
2016-10-11$19.13$19.1399,600——
2016-10-10$19.05$19.0551,800——
2016-10-07$18.89$18.8931,400——
2016-10-06$18.91$18.91111,600——
2016-10-05$19.30$19.30626,800——
2016-10-04$19.29$19.29158,800——
2016-10-03$19.18$19.18367,600——
2016-09-30$18.68$18.68218,400——
2016-09-29$18.33$18.3364,100——
2016-09-28$18.34$18.3465,800——
2016-09-27$18.47$18.4743,300——
2016-09-26$18.32$18.3257,700——
2016-09-23$18.62$18.6235,800——
2016-09-22$18.69$18.6980,700——
2016-09-21$18.87$18.8760,400——
2016-09-20$18.87$18.87111,600——
2016-09-19$18.75$18.7575,000——
2016-09-16$18.72$18.7258,300——
2016-09-15$18.38$18.3853,300——
2016-09-14$18.55$18.5575,300——
2016-09-13$18.45$18.4597,200——
2016-09-12$18.95$18.95129,200——
2016-09-09$18.96$18.9682,600——
2016-09-08$18.85$18.85111,600——
2016-09-07$18.61$18.6170,400——
2016-09-06$18.27$18.2756,700——
2016-09-02$18.36$18.36123,000——
2016-09-01$18.12$18.12214,800——
2016-08-31$17.71$17.71141,500——
2016-08-30$17.74$17.74216,100——
2016-08-29$18.01$18.01347,100——
2016-08-26$18.22$18.22137,500——
2016-08-25$18.56$18.5664,400——
2016-08-24$18.77$18.7761,600——
2016-08-23$18.84$18.84132,900——
2016-08-22$19.12$19.12142,700——
2016-08-19$19.17$19.17307,700——
2016-08-18$19.14$19.14232,600——
2016-08-17$18.94$18.9498,200——
2016-08-16$18.82$18.82185,400——
2016-08-15$18.86$18.86160,600——
2016-08-12$18.69$18.69332,000——
2016-08-11$18.61$18.6129,200——
2016-08-10$18.63$18.6380,200——
2016-08-09$18.64$18.6492,100——
2016-08-08$18.72$18.7276,100——
2016-08-05$18.64$18.6493,400——
2016-08-04$18.52$18.52292,500——
2016-08-03$18.75$18.7566,600——
2016-08-02$18.64$18.64117,200——
2016-08-01$18.59$18.59130,900——
2016-07-29$18.94$18.9464,900——
2016-07-28$18.77$18.7784,600——
2016-07-27$18.94$18.9468,900——
2016-07-26$18.83$18.8365,200——
2016-07-25$18.95$18.95102,900——
2016-07-22$19.03$19.03157,300——
2016-07-21$18.92$18.92311,000——
2016-07-20$19.07$19.07322,000——
2016-07-19$19.34$19.34189,700——
2016-07-18$20.01$20.01338,700——
2016-07-15$19.71$19.71132,900——
2016-07-14$19.95$19.95181,400——
2016-07-13$20.31$20.31166,400——
2016-07-12$19.83$19.83168,500——
2016-07-11$19.66$19.66259,400——
2016-07-08$19.94$19.94219,100——
2016-07-07$19.30$19.30576,300——
2016-07-06$19.35$19.35142,300——
2016-07-05$19.70$19.70173,100——
2016-07-01$20.15$20.15129,100——
2016-06-30$20.50$20.50242,800——
2016-06-29$20.78$20.78108,900——
2016-06-28$21.27$21.2783,500——
2016-06-27$21.36$21.3654,000——
2016-06-24$21.33$21.33163,100——
2016-06-23$21.48$21.48103,100——
2016-06-22$21.67$21.6795,600——
2016-06-21$21.96$21.96214,700——
2016-06-20$22.88$22.88103,900——
2016-06-17$23.60$23.6046,700——
2016-06-16$23.03$23.0387,100——
2016-06-15$23.16$23.1655,700——
2016-06-14$23.54$23.54180,300——
2016-06-13$23.29$23.2965,100——
2016-06-10$22.94$22.94202,400——
2016-06-09$23.11$23.1183,800——
2016-06-08$23.26$23.26186,800——
2016-06-07$23.23$23.2366,800——
2016-06-06$23.15$23.1598,500——
2016-06-03$22.76$22.7676,200——
2016-06-02$22.55$22.5563,100——
2016-06-01$22.61$22.6177,800——
2016-05-31$22.14$22.1445,100——
2016-05-27$22.54$22.5458,400——
2016-05-26$22.36$22.3645,200——
2016-05-25$22.24$22.2480,700——
2016-05-24$21.90$21.9073,000——
2016-05-23$22.02$22.0222,600——
2016-05-20$21.83$21.8332,900——
2016-05-19$21.70$21.70146,800——
2016-05-18$22.06$22.06169,600——
2016-05-17$22.18$22.1894,200——
2016-05-16$21.96$21.9634,100——
2016-05-13$21.85$21.8538,100——
2016-05-12$21.79$21.7976,400——
2016-05-11$21.25$21.2516,500——
2016-05-10$21.31$21.31112,800——
2016-05-09$20.68$20.6856,400——
2016-05-06$21.19$21.1940,300——
2016-05-05$20.96$20.96100,300——
2016-05-04$21.12$21.1238,300——
2016-05-03$21.25$21.25109,400——
2016-05-02$21.93$21.9346,500——
2016-04-29$21.94$21.9428,500——
2016-04-28$21.84$21.8480,400——
2016-04-27$21.53$21.5312,700——
2016-04-26$21.74$21.7418,100——
2016-04-25$21.48$21.4838,900——
2016-04-22$20.99$20.9963,600——
2016-04-21$21.70$21.7070,200——
2016-04-20$22.38$22.3858,800——
2016-04-19$21.87$21.8746,500——
2016-04-18$21.58$21.5852,300——
2016-04-15$21.36$21.3661,000——
2016-04-14$21.20$21.2021,200——
2016-04-13$21.20$21.2063,400——
2016-04-12$20.58$20.5841,600——
2016-04-11$20.29$20.2925,000——
2016-04-08$20.59$20.599,200——
2016-04-07$20.57$20.5719,300——
2016-04-06$20.37$20.3719,700——
2016-04-05$20.35$20.3518,100——
2016-04-04$20.21$20.2118,000——
2016-04-01$20.25$20.2554,100——
2016-03-31$20.12$20.12199,000——
2016-03-30$21.10$21.1025,400——
2016-03-29$21.42$21.4267,300——
2016-03-28$21.32$21.3225,100——
2016-03-24$21.26$21.268,900——
2016-03-23$21.20$21.2052,600——
2016-03-22$21.30$21.3044,700——
2016-03-21$21.29$21.2984,900——
2016-03-18$21.15$21.1519,000——
2016-03-17$21.22$21.2241,300——
2016-03-16$21.24$21.2413,800——
2016-03-15$21.26$21.2626,100——
2016-03-14$21.25$21.25105,600——
2016-03-11$21.02$21.0230,600——
2016-03-10$20.92$20.9221,800——
2016-03-09$20.76$20.7620,300——
2016-03-08$20.85$20.8520,900——
2016-03-07$20.80$20.8042,500——
2016-03-04$20.78$20.7833,900——
2016-03-03$20.60$20.6050,600——
2016-03-02$20.54$20.54142,600——
2016-03-01$20.57$20.5731,200——
2016-02-29$20.63$20.6322,400——
2016-02-26$20.83$20.8327,100——
2016-02-25$20.88$20.8818,400——
2016-02-24$21.06$21.0651,000——
2016-02-23$21.17$21.1721,400——
2016-02-22$21.48$21.4844,500——
2016-02-19$21.34$21.344,500——
2016-02-18$21.33$21.3310,200——
2016-02-17$21.45$21.4521,600——
2016-02-16$21.20$21.2024,400——
2016-02-12$21.03$21.0320,300——
2016-02-11$21.14$21.1421,000——
2016-02-10$21.14$21.1417,700——
2016-02-09$21.19$21.1928,700——
2016-02-08$21.24$21.2432,900——
2016-02-05$21.44$21.4438,600——
2016-02-04$21.64$21.6433,800——
2016-02-03$21.73$21.7310,900——
2016-02-02$21.78$21.7830,400——
2016-02-01$21.69$21.698,700——
2016-01-29$21.72$21.7222,800——
2016-01-28$21.42$21.4210,400——
2016-01-27$21.62$21.6223,000——
2016-01-26$21.62$21.6222,100——
2016-01-25$21.68$21.6829,200——
2016-01-22$21.66$21.668,200——
2016-01-21$21.50$21.5021,800——
2016-01-20$21.65$21.6534,100——
2016-01-19$21.62$21.6228,900——
2016-01-15$21.30$21.3019,000——
2016-01-14$21.08$21.0819,100——
2016-01-13$21.15$21.1525,700——
2016-01-12$21.03$21.0326,900——
2016-01-11$20.83$20.8327,700——
2016-01-08$21.14$21.1417,700——
2016-01-07$20.92$20.9241,600——
2016-01-06$20.87$20.8720,300——
2016-01-05$20.91$20.9113,000——
2016-01-04$20.88$20.8833,100——