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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.58$15.58326,400——
2020-12-30$15.30$15.30269,700——
2020-12-29$15.13$15.13236,300——
2020-12-28$14.89$14.89209,900——
2020-12-24$14.76$14.7664,600——
2020-12-23$14.67$14.67146,700——
2020-12-22$14.55$14.55149,800——
2020-12-21$14.51$14.51181,900——
2020-12-18$14.43$14.43285,300——
2020-12-17$14.28$14.28215,300——
2020-12-16$14.15$14.15286,700——
2020-12-15$14.11$14.11111,800——
2020-12-14$14.10$14.1090,800——
2020-12-11$14.12$14.12204,300——
2020-12-10$14.03$14.03206,000——
2020-12-09$14.08$14.08148,900——
2020-12-08$13.97$13.97131,100——
2020-12-07$14.05$14.05196,200——
2020-12-04$14.00$14.00195,900——
2020-12-03$14.13$14.13503,100——
2020-12-02$14.07$14.071,254,900——
2020-12-01$13.97$13.97248,800——
2020-11-30$14.15$14.15185,400——
2020-11-27$14.39$14.3992,500——
2020-11-25$14.18$14.18191,900——
2020-11-24$14.31$14.31333,100——
2020-11-23$14.31$14.31157,500——
2020-11-20$14.16$14.1692,600——
2020-11-19$14.14$14.14235,200——
2020-11-18$14.22$14.22134,400——
2020-11-17$14.10$14.10151,800——
2020-11-16$14.09$14.09136,700——
2020-11-13$13.96$13.96205,100——
2020-11-12$13.90$13.90309,200——
2020-11-11$14.13$14.13185,600——
2020-11-10$14.19$14.19360,800——
2020-11-09$13.72$13.72137,700——
2020-11-06$13.68$13.68106,500——
2020-11-05$13.73$13.73229,000——
2020-11-04$13.61$13.61406,700——
2020-11-03$13.45$13.45101,700——
2020-11-02$13.31$13.31160,200——
2020-10-30$13.33$13.33152,400——
2020-10-29$13.24$13.24297,600——
2020-10-28$13.31$13.31404,000——
2020-10-27$13.68$13.68117,800——
2020-10-26$13.73$13.73168,600——
2020-10-23$13.82$13.82204,600——
2020-10-22$13.80$13.80138,300——
2020-10-21$13.82$13.82170,900——
2020-10-20$13.73$13.73171,400——
2020-10-19$13.66$13.66297,500——
2020-10-16$13.57$13.57167,000——
2020-10-15$13.55$13.55166,600——
2020-10-14$13.43$13.43335,200——
2020-10-13$13.38$13.38341,700——
2020-10-12$13.30$13.30594,300——
2020-10-09$13.50$13.50244,100——
2020-10-08$13.31$13.31210,300——
2020-10-07$13.38$13.38167,100——
2020-10-06$13.29$13.29307,000——
2020-10-05$13.19$13.19148,500——
2020-10-02$13.13$13.13122,600——
2020-10-01$13.24$13.24143,000——
2020-09-30$13.11$13.111,181,900——
2020-09-29$12.72$12.72161,400——
2020-09-28$12.77$12.77309,600——
2020-09-25$12.75$12.75168,100——
2020-09-24$12.72$12.72462,300——
2020-09-23$12.87$12.87991,500——
2020-09-22$12.89$12.89239,200——
2020-09-21$12.95$12.95560,600——
2020-09-18$13.19$13.19499,500——
2020-09-17$13.03$13.03516,300——
2020-09-16$12.95$12.95146,600——
2020-09-15$12.87$12.87408,700——
2020-09-14$12.95$12.95416,700——
2020-09-11$12.99$12.99466,500——
2020-09-10$12.84$12.84236,300——
2020-09-09$12.72$12.72167,500——
2020-09-08$12.76$12.76362,000——
2020-09-04$12.66$12.66223,900——
2020-09-03$12.54$12.54305,700——
2020-09-02$12.66$12.66135,200——
2020-09-01$12.63$12.63282,100——
2020-08-31$12.62$12.62621,600——
2020-08-28$12.70$12.70355,900——
2020-08-27$12.67$12.67306,800——
2020-08-26$12.58$12.58445,800——
2020-08-25$12.58$12.58629,400——
2020-08-24$12.29$12.29407,800——
2020-08-21$12.15$12.15390,900——
2020-08-20$12.15$12.15189,600——
2020-08-19$12.15$12.15257,700——
2020-08-18$12.23$12.23642,100——
2020-08-17$12.32$12.32730,500——
2020-08-14$12.09$12.09454,600——
2020-08-13$12.11$12.11861,800——
2020-08-12$11.72$11.72633,800——
2020-08-11$11.67$11.67910,300——
2020-08-10$11.66$11.66442,800——
2020-08-07$11.59$11.59197,200——
2020-08-06$11.64$11.64211,900——
2020-08-05$11.64$11.64202,100——
2020-08-04$11.54$11.54403,100——
2020-08-03$11.77$11.77264,700——
2020-07-31$11.72$11.72170,100——
2020-07-30$11.73$11.73165,700——
2020-07-29$11.70$11.70357,200——
2020-07-28$11.77$11.77398,900——
2020-07-27$11.92$11.92868,400——
2020-07-24$11.98$11.98101,300——
2020-07-23$11.99$11.99114,200——
2020-07-22$11.95$11.95101,100——
2020-07-21$11.83$11.83293,900——
2020-07-20$11.98$11.98166,900——
2020-07-17$12.09$12.09200,800——
2020-07-16$12.01$12.01469,400——
2020-07-15$11.91$11.911,117,700——
2020-07-14$11.94$11.94271,600——
2020-07-13$11.97$11.972,168,900——
2020-07-10$12.27$12.27617,600——
2020-07-09$12.66$12.66143,600——
2020-07-08$12.53$12.5387,500——
2020-07-07$12.47$12.47142,900——
2020-07-06$12.58$12.58184,200——
2020-07-02$12.48$12.48223,500——
2020-07-01$12.67$12.67424,800——
2020-06-30$12.40$12.401,150,000——
2020-06-29$11.96$11.961,012,100——
2020-06-26$11.67$11.67321,700——
2020-06-25$11.79$11.79771,600——
2020-06-24$11.97$11.97318,300——
2020-06-23$12.06$12.06670,600——
2020-06-22$12.22$12.221,738,300——
2020-06-19$12.36$12.36440,100——
2020-06-18$12.27$12.2737,100——
2020-06-17$12.26$12.2624,400——
2020-06-16$12.21$12.2160,600——
2020-06-15$12.23$12.2365,900——
2020-06-12$12.29$12.2989,700——
2020-06-11$12.32$12.3278,600——
2020-06-10$12.24$12.2451,400——
2020-06-09$12.31$12.3173,300——
2020-06-08$12.42$12.42129,900——
2020-06-05$12.37$12.3791,100——
2020-06-04$12.28$12.28120,600——
2020-06-03$12.06$12.0637,200——
2020-06-02$12.08$12.0825,100——
2020-06-01$12.04$12.0463,300——
2020-05-29$12.18$12.1894,200——
2020-05-28$12.21$12.21119,900——
2020-05-27$12.00$12.0082,000——
2020-05-26$12.01$12.0181,000——
2020-05-22$11.89$11.8925,200——
2020-05-21$11.91$11.9141,600——
2020-05-20$11.98$11.9843,400——
2020-05-19$11.97$11.9754,200——
2020-05-18$11.91$11.9125,900——
2020-05-15$11.93$11.9331,900——
2020-05-14$11.86$11.8660,200——
2020-05-13$11.91$11.9136,500——
2020-05-12$12.02$12.0280,600——
2020-05-11$11.96$11.9677,200——
2020-05-08$12.06$12.0656,400——
2020-05-07$11.98$11.9875,200——
2020-05-06$11.81$11.8115,100——
2020-05-05$11.93$11.9344,600——
2020-05-04$11.90$11.9041,300——
2020-05-01$11.96$11.9652,300——
2020-04-30$12.02$12.0264,700——
2020-04-29$11.90$11.90163,700——
2020-04-28$11.72$11.7238,900——
2020-04-27$11.75$11.7596,700——
2020-04-24$12.06$12.0652,700——
2020-04-23$12.15$12.1555,700——
2020-04-22$12.07$12.0775,300——
2020-04-21$11.85$11.85258,000——
2020-04-20$12.02$12.0294,700——
2020-04-17$12.41$12.4186,600——
2020-04-16$12.17$12.17123,200——
2020-04-15$12.25$12.2564,100——
2020-04-14$12.42$12.4267,800——
2020-04-13$12.71$12.7186,600——
2020-04-09$12.66$12.6664,900——
2020-04-08$12.66$12.6652,000——
2020-04-07$12.73$12.7397,400——
2020-04-06$12.55$12.55101,300——
2020-04-03$12.71$12.71173,700——
2020-04-02$12.69$12.6938,300——
2020-04-01$12.64$12.6472,800——
2020-03-31$12.96$12.9663,600——
2020-03-30$13.01$13.0141,200——
2020-03-27$13.16$13.1661,600——
2020-03-26$13.30$13.3040,000——
2020-03-25$13.25$13.2550,900——
2020-03-24$13.15$13.1548,300——
2020-03-23$13.13$13.1344,000——
2020-03-20$13.00$13.0062,200——
2020-03-19$13.15$13.15133,500——
2020-03-18$12.99$12.99144,400——
2020-03-17$13.03$13.0375,400——
2020-03-16$13.33$13.3362,800——
2020-03-13$13.76$13.7688,200——
2020-03-12$13.54$13.5485,100——
2020-03-11$13.85$13.8550,300——
2020-03-10$14.00$14.00112,800——
2020-03-09$13.85$13.8594,000——
2020-03-06$14.02$14.0223,200——
2020-03-05$14.16$14.1622,300——
2020-03-04$14.26$14.2619,900——
2020-03-03$14.15$14.1545,800——
2020-03-02$14.01$14.0136,400——
2020-02-28$13.76$13.7668,100——
2020-02-27$13.76$13.7666,100——
2020-02-26$14.00$14.0036,800——
2020-02-25$14.04$14.0442,800——
2020-02-24$14.05$14.0587,500——
2020-02-21$14.20$14.2072,100——
2020-02-20$14.30$14.30130,500——
2020-02-19$14.38$14.3891,600——
2020-02-18$14.45$14.4597,900——
2020-02-14$14.26$14.2648,200——
2020-02-13$14.36$14.3628,500——
2020-02-12$14.43$14.4335,200——
2020-02-11$14.35$14.3523,700——
2020-02-10$14.42$14.4223,800——
2020-02-07$14.47$14.4724,900——
2020-02-06$14.35$14.3527,400——
2020-02-05$14.43$14.4312,500——
2020-02-04$14.46$14.4620,000——
2020-02-03$14.35$14.3526,200——
2020-01-31$14.42$14.4245,600——
2020-01-30$14.39$14.3926,600——
2020-01-29$14.57$14.5780,600——
2020-01-28$14.59$14.5932,500——
2020-01-27$14.49$14.4945,500——
2020-01-24$14.65$14.6530,400——
2020-01-23$14.87$14.8758,200——
2020-01-22$14.77$14.7731,000——
2020-01-21$14.77$14.7749,500——
2020-01-17$14.82$14.8274,900——
2020-01-16$14.44$14.44104,400——
2020-01-15$14.80$14.8056,100——
2020-01-14$14.86$14.86113,900——
2020-01-13$14.85$14.8547,900——
2020-01-10$14.78$14.78102,100——
2020-01-09$14.67$14.6737,700——
2020-01-08$14.71$14.7130,100——
2020-01-07$14.67$14.6727,500——
2020-01-06$14.68$14.6857,500——
2020-01-03$14.73$14.7354,400——
2020-01-02$14.90$14.9061,600——