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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$14.80$14.8077,500——
2019-12-30$14.82$14.82116,700——
2019-12-27$14.88$14.8850,500——
2019-12-26$14.84$14.8428,400——
2019-12-24$14.81$14.8114,700——
2019-12-23$14.82$14.8245,800——
2019-12-20$14.82$14.8267,900——
2019-12-19$14.75$14.7522,600——
2019-12-18$14.75$14.7541,400——
2019-12-17$14.85$14.8555,800——
2019-12-16$14.78$14.78113,200——
2019-12-13$14.59$14.59110,100——
2019-12-12$14.46$14.46126,900——
2019-12-11$14.24$14.2483,000——
2019-12-10$14.38$14.3845,700——
2019-12-09$14.36$14.3626,900——
2019-12-06$14.39$14.3959,000——
2019-12-05$14.37$14.3763,200——
2019-12-04$14.45$14.4538,100——
2019-12-03$14.53$14.5336,100——
2019-12-02$14.55$14.5545,800——
2019-11-29$14.52$14.5231,600——
2019-11-27$14.33$14.3379,400——
2019-11-26$14.45$14.4556,700——
2019-11-25$14.55$14.5537,000——
2019-11-22$14.45$14.4563,500——
2019-11-21$14.50$14.5036,000——
2019-11-20$14.45$14.4527,400——
2019-11-19$14.59$14.5930,300——
2019-11-18$14.44$14.4452,300——
2019-11-15$14.57$14.57110,700——
2019-11-14$14.71$14.7136,600——
2019-11-13$14.66$14.6654,100——
2019-11-12$14.77$14.7726,700——
2019-11-11$14.66$14.6634,200——
2019-11-08$14.75$14.7559,800——
2019-11-07$14.68$14.6865,700——
2019-11-06$14.84$14.8448,000——
2019-11-05$14.95$14.9566,300——
2019-11-04$14.99$14.9968,100——
2019-11-01$15.10$15.1042,800——
2019-10-31$15.15$15.1580,000——
2019-10-30$15.16$15.1652,800——
2019-10-29$15.07$15.0731,200——
2019-10-28$15.03$15.03119,300——
2019-10-25$15.18$15.1826,100——
2019-10-24$15.17$15.1739,400——
2019-10-23$15.25$15.2542,800——
2019-10-22$15.24$15.2433,600——
2019-10-21$15.21$15.2126,500——
2019-10-18$15.30$15.3035,400——
2019-10-17$15.39$15.3936,300——
2019-10-16$15.30$15.3031,800——
2019-10-15$15.31$15.3132,100——
2019-10-14$15.38$15.3851,200——
2019-10-11$15.43$15.43121,900——
2019-10-10$14.96$14.96212,400——
2019-10-09$15.35$15.35206,800——
2019-10-08$15.38$15.38101,500——
2019-10-07$15.15$15.1534,500——
2019-10-04$15.10$15.1031,000——
2019-10-03$15.17$15.1751,400——
2019-10-02$15.14$15.1456,400——
2019-10-01$15.30$15.30129,300——
2019-09-30$15.18$15.18152,700——
2019-09-27$14.79$14.7952,300——
2019-09-26$14.79$14.7942,700——
2019-09-25$14.83$14.8323,300——
2019-09-24$14.86$14.8667,900——
2019-09-23$14.76$14.7644,600——
2019-09-20$14.73$14.7340,500——
2019-09-19$14.81$14.8155,300——
2019-09-18$14.79$14.7930,400——
2019-09-17$14.71$14.7197,200——
2019-09-16$14.99$14.99106,600——
2019-09-13$14.79$14.79132,500——
2019-09-12$14.77$14.77306,600——
2019-09-11$14.51$14.51126,000——
2019-09-10$14.61$14.6175,600——
2019-09-09$14.30$14.3076,100——
2019-09-06$14.32$14.3294,400——
2019-09-05$14.47$14.4744,600——
2019-09-04$14.43$14.43136,500——
2019-09-03$14.51$14.5199,100——
2019-08-30$14.75$14.7560,000——
2019-08-29$14.80$14.8066,400——
2019-08-28$14.80$14.8066,600——
2019-08-27$14.64$14.6446,600——
2019-08-26$14.75$14.7549,400——
2019-08-23$14.70$14.7091,700——
2019-08-22$14.81$14.8160,000——
2019-08-21$14.83$14.8380,600——
2019-08-20$14.80$14.80105,500——
2019-08-19$14.92$14.9294,100——
2019-08-16$15.10$15.10115,300——
2019-08-15$14.82$14.82125,900——
2019-08-14$14.82$14.82198,700——
2019-08-13$15.02$15.02306,300——
2019-08-12$15.25$15.25463,300——
2019-08-09$16.14$16.14113,100——
2019-08-08$16.14$16.14151,300——
2019-08-07$16.04$16.0455,800——
2019-08-06$15.91$15.9140,100——
2019-08-05$16.06$16.06158,100——
2019-08-02$15.88$15.8870,700——
2019-08-01$15.67$15.67156,500——
2019-07-31$15.86$15.86216,800——
2019-07-30$16.17$16.1797,000——
2019-07-29$16.38$16.3863,800——
2019-07-26$16.30$16.3067,600——
2019-07-25$16.40$16.4029,300——
2019-07-24$16.44$16.4438,200——
2019-07-23$16.48$16.48146,400——
2019-07-22$16.35$16.35110,900——
2019-07-19$16.64$16.64105,900——
2019-07-18$16.45$16.45185,100——
2019-07-17$16.72$16.7283,700——
2019-07-16$16.71$16.71111,500——
2019-07-15$16.87$16.87142,100——
2019-07-12$17.25$17.25178,100——
2019-07-11$16.90$16.90126,600——
2019-07-10$16.64$16.6491,100——
2019-07-09$16.55$16.5556,100——
2019-07-08$16.75$16.7576,200——
2019-07-05$16.77$16.77138,100——
2019-07-03$16.76$16.76114,800——
2019-07-02$16.32$16.32122,400——
2019-07-01$16.10$16.10229,400——
2019-06-28$16.44$16.44493,000——
2019-06-27$16.90$16.90103,000——
2019-06-26$17.00$17.00140,800——
2019-06-25$17.10$17.10193,400——
2019-06-24$17.12$17.12204,900——
2019-06-21$17.02$17.02182,200——
2019-06-20$17.17$17.17143,300——
2019-06-19$16.94$16.94214,300——
2019-06-18$17.21$17.21249,600——
2019-06-17$17.41$17.41436,300——
2019-06-14$17.25$17.25323,400——
2019-06-13$17.06$17.06255,700——
2019-06-12$16.80$16.80241,900——
2019-06-11$16.75$16.75257,300——
2019-06-10$16.47$16.47193,200——
2019-06-07$16.39$16.3981,500——
2019-06-06$16.56$16.56122,600——
2019-06-05$16.35$16.35275,400——
2019-06-04$16.75$16.75280,000——
2019-06-03$16.64$16.64319,500——
2019-05-31$16.71$16.71310,500——
2019-05-30$17.02$17.02564,500——
2019-05-29$16.58$16.58743,000——
2019-05-28$16.64$16.64493,100——
2019-05-24$16.13$16.13189,300——
2019-05-23$15.78$15.78153,800——
2019-05-22$15.91$15.91124,800——
2019-05-21$15.85$15.85200,400——
2019-05-20$15.63$15.63139,100——
2019-05-17$15.46$15.46182,900——
2019-05-16$15.44$15.4495,300——
2019-05-15$15.15$15.15125,800——
2019-05-14$15.19$15.1982,900——
2019-05-13$14.87$14.87147,800——
2019-05-10$14.67$14.67121,600——
2019-05-09$14.70$14.7083,300——
2019-05-08$15.06$15.0622,500——
2019-05-07$15.23$15.2341,800——
2019-05-06$15.10$15.1082,900——
2019-05-03$15.35$15.3575,400——
2019-05-02$15.33$15.3368,800——
2019-05-01$15.30$15.3051,100——
2019-04-30$15.07$15.0737,000——
2019-04-29$15.01$15.0145,600——
2019-04-26$15.04$15.0432,100——
2019-04-25$14.85$14.8578,600——
2019-04-24$14.77$14.7754,800——
2019-04-23$14.98$14.9884,200——
2019-04-22$15.07$15.0756,200——
2019-04-18$15.24$15.2432,000——
2019-04-17$15.27$15.2731,700——
2019-04-16$15.26$15.2657,700——
2019-04-15$15.44$15.4440,100——
2019-04-12$15.35$15.3597,300——
2019-04-11$15.35$15.3525,800——
2019-04-10$15.40$15.4035,900——
2019-04-09$15.37$15.37108,600——
2019-04-08$15.36$15.3645,500——
2019-04-05$15.40$15.4042,100——
2019-04-04$15.56$15.5660,600——
2019-04-03$15.49$15.4955,700——
2019-04-02$15.43$15.4349,600——
2019-04-01$15.43$15.43216,500——
2019-03-29$15.23$15.23387,400——
2019-03-28$15.84$15.8480,400——
2019-03-27$15.85$15.8527,400——
2019-03-26$15.96$15.9645,600——
2019-03-25$16.03$16.03114,200——
2019-03-22$15.99$15.9998,200——
2019-03-21$15.90$15.9058,100——
2019-03-20$15.74$15.7417,200——
2019-03-19$15.72$15.7227,400——
2019-03-18$15.75$15.7524,500——
2019-03-15$15.75$15.7517,600——
2019-03-14$15.67$15.6723,100——
2019-03-13$15.58$15.5845,200——
2019-03-12$15.56$15.5628,400——
2019-03-11$15.40$15.4031,900——
2019-03-08$15.47$15.4753,800——
2019-03-07$15.49$15.4935,100——
2019-03-06$15.76$15.7610,300——
2019-03-05$15.89$15.8913,800——
2019-03-04$15.87$15.8739,800——
2019-03-01$15.76$15.7647,200——
2019-02-28$15.65$15.6535,200——
2019-02-27$15.76$15.7635,300——
2019-02-26$15.85$15.8581,500——
2019-02-25$16.03$16.0324,300——
2019-02-22$16.20$16.2035,500——
2019-02-21$16.16$16.1655,400——
2019-02-20$16.01$16.0123,000——
2019-02-19$15.94$15.9499,100——
2019-02-15$16.11$16.1196,800——
2019-02-14$16.14$16.1447,000——
2019-02-13$16.28$16.2844,100——
2019-02-12$16.22$16.2242,500——
2019-02-11$16.07$16.0735,400——
2019-02-08$16.07$16.0760,900——
2019-02-07$16.17$16.1737,800——
2019-02-06$16.31$16.3117,600——
2019-02-05$16.33$16.3333,400——
2019-02-04$16.28$16.2822,900——
2019-02-01$16.24$16.2448,800——
2019-01-31$16.19$16.1980,800——
2019-01-30$16.35$16.3521,900——
2019-01-29$16.26$16.269,300——
2019-01-28$16.30$16.3071,000——
2019-01-25$16.31$16.3114,000——
2019-01-24$16.24$16.249,500——
2019-01-23$16.28$16.287,400——
2019-01-22$16.25$16.2540,900——
2019-01-18$16.35$16.3518,900——
2019-01-17$16.29$16.2928,800——
2019-01-16$16.13$16.1310,500——
2019-01-15$16.05$16.0535,800——
2019-01-14$16.32$16.3223,100——
2019-01-11$16.27$16.279,200——
2019-01-10$16.20$16.2036,600——
2019-01-09$16.40$16.4029,700——
2019-01-08$16.33$16.33147,100——
2019-01-07$16.40$16.4041,100——
2019-01-04$16.40$16.4090,600——
2019-01-03$16.25$16.25135,500——
2019-01-02$16.12$16.129,700——