NYSE:TAGS | 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
2012-03-28 to 2026-09-04
Data captured

Stock Price Chart

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

$15.27$20.72$28.13$38.17$51.81$70.332012-03-282026-08-27

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$21.21$21.214,600——
2020-12-30$20.91$20.912,500——
2020-12-29$20.69$20.691,000——
2020-12-28$20.31$20.311,000——
2020-12-24$20.42$20.42400——
2020-12-23$20.43$20.43600——
2020-12-22$20.25$20.25800——
2020-12-21$20.32$20.32800——
2020-12-18$20.40$20.40200——
2020-12-17$20.11$20.113,000——
2020-12-16$20.03$20.031,900——
2020-12-15$19.81$19.811,100——
2020-12-14$20.01$20.01800——
2020-12-11$19.90$19.90600——
2020-12-10$20.10$20.102,100——
2020-12-09$19.75$19.75800——
2020-12-08$19.60$19.60500——
2020-12-07$19.79$19.79900——
2020-12-04$19.63$19.63300——
2020-12-03$19.75$19.75100——
2020-12-02$19.88$19.88900——
2020-12-01$19.87$19.87300——
2020-11-30$19.79$19.79600——
2020-11-27$19.91$19.91400——
2020-11-25$19.72$19.721,600——
2020-11-24$19.97$19.97700——
2020-11-23$19.94$19.94500——
2020-11-20$19.76$19.761,000——
2020-11-19$19.84$19.84600——
2020-11-18$19.95$19.956,700——
2020-11-17$19.85$19.85100——
2020-11-16$19.89$19.89100——
2020-11-13$19.65$19.65200——
2020-11-12$19.65$19.651,100——
2020-11-11$19.60$19.60400——
2020-11-10$19.83$19.83100——
2020-11-09$19.44$19.44300——
2020-11-06$19.68$19.68100——
2020-11-05$19.24$19.24100——
2020-11-04$19.43$19.43100——
2020-11-03$19.10$19.10600——
2020-11-02$19.37$19.37300——
2020-10-30$19.18$19.181,300——
2020-10-29$19.43$19.43200——
2020-10-28$19.38$19.381,000——
2020-10-27$19.75$19.75100——
2020-10-26$19.31$19.31300——
2020-10-23$19.59$19.594,800——
2020-10-22$20.11$20.110——
2020-10-21$19.58$19.58100——
2020-10-20$19.85$19.85500——
2020-10-19$19.63$19.6313,900——
2020-10-16$18.86$18.86200——
2020-10-15$18.77$18.77400——
2020-10-14$18.85$18.85100——
2020-10-13$18.69$18.691,200——
2020-10-12$18.69$18.69300——
2020-10-09$18.90$18.90500——
2020-10-08$18.70$18.70100——
2020-10-07$18.90$18.90100——
2020-10-06$18.72$18.72100——
2020-10-05$18.73$18.73100——
2020-10-02$18.43$18.43900——
2020-10-01$18.63$18.63100——
2020-09-30$18.41$18.41900——
2020-09-29$17.98$17.98600——
2020-09-28$18.13$18.13100——
2020-09-25$18.25$18.25300——
2020-09-24$18.25$18.25100——
2020-09-23$18.25$18.25100——
2020-09-22$18.63$18.632,100——
2020-09-21$18.63$18.633,300——
2020-09-18$18.59$18.595,200——
2020-09-17$18.28$18.281,700——
2020-09-16$17.87$17.873,600——
2020-09-15$17.82$17.821,700——
2020-09-14$17.95$17.95200——
2020-09-11$18.05$18.05400——
2020-09-10$17.66$17.661,900——
2020-09-09$17.89$17.89400——
2020-09-08$17.80$17.80700——
2020-09-04$18.06$18.063,300——
2020-09-03$17.82$17.823,500——
2020-09-02$17.95$17.951,300——
2020-09-01$18.14$18.143,100——
2020-08-31$18.08$18.084,500——
2020-08-28$18.14$18.14300——
2020-08-27$17.97$17.976,400——
2020-08-26$17.91$17.911,700——
2020-08-25$18.41$18.413,600——
2020-08-24$18.15$18.151,800——
2020-08-21$18.11$18.112,900——
2020-08-20$18.22$18.223,200——
2020-08-19$17.95$17.952,600——
2020-08-18$17.90$17.903,400——
2020-08-17$18.19$18.191,200——
2020-08-14$17.26$17.262,100——
2020-08-13$17.24$17.24400——
2020-08-12$16.89$16.89300——
2020-08-11$16.89$16.89100——
2020-08-10$17.38$17.38200——
2020-08-07$17.25$17.25100——
2020-08-06$17.18$17.18400——
2020-08-05$17.45$17.451,600——
2020-08-04$17.51$17.513,100——
2020-08-03$17.80$17.80300——
2020-07-31$17.71$17.71100——
2020-07-30$17.62$17.620——
2020-07-29$17.61$17.610——
2020-07-28$17.52$17.52900——
2020-07-27$17.27$17.27100——
2020-07-24$17.17$17.17100——
2020-07-23$17.03$17.032,100——
2020-07-22$17.32$17.32100——
2020-07-21$17.04$17.04100——
2020-07-20$17.52$17.521,900——
2020-07-17$17.14$17.143,100——
2020-07-16$17.85$17.851,600——
2020-07-15$17.39$17.39400——
2020-07-14$17.65$17.65200——
2020-07-13$17.26$17.26700——
2020-07-10$17.56$17.56100——
2020-07-09$17.55$17.55200——
2020-07-08$17.33$17.330——
2020-07-07$17.26$17.26100——
2020-07-06$17.26$17.26700——
2020-07-02$17.34$17.34100——
2020-07-01$17.09$17.09700——
2020-06-30$16.79$16.79900——
2020-06-29$17.30$17.30800——
2020-06-26$16.30$16.301,300——
2020-06-25$16.41$16.41900——
2020-06-24$16.65$16.650——
2020-06-23$16.88$16.88100——
2020-06-22$16.81$16.811,000——
2020-06-19$16.86$16.86100——
2020-06-18$16.64$16.64200——
2020-06-17$16.54$16.54400——
2020-06-16$16.61$16.61400——
2020-06-15$16.93$16.93800——
2020-06-12$17.01$17.01200——
2020-06-11$17.01$17.011,000——
2020-06-10$17.25$17.25100——
2020-06-09$17.22$17.22100——
2020-06-08$17.20$17.20200——
2020-06-05$17.11$17.11700——
2020-06-04$17.31$17.31200——
2020-06-03$16.67$16.67100——
2020-06-02$16.47$16.470——
2020-06-01$16.47$16.47100——
2020-05-29$16.51$16.51400——
2020-05-28$16.39$16.39100——
2020-05-27$16.48$16.48800——
2020-05-26$16.67$16.67600——
2020-05-22$16.49$16.49400——
2020-05-21$16.66$16.66100——
2020-05-20$16.22$16.22100——
2020-05-19$16.40$16.40100——
2020-05-18$16.34$16.34200——
2020-05-15$15.88$15.88400——
2020-05-14$15.90$15.90300——
2020-05-13$16.07$16.07200——
2020-05-12$16.08$16.08400——
2020-05-11$16.06$16.06100——
2020-05-08$16.17$16.170——
2020-05-07$16.02$16.020——
2020-05-06$16.20$16.200——
2020-05-05$16.11$16.110——
2020-05-04$16.36$16.360——
2020-05-01$16.11$16.110——
2020-04-30$15.99$15.990——
2020-04-29$15.90$15.900——
2020-04-28$15.81$15.810——
2020-04-27$15.81$15.812,100——
2020-04-24$16.23$16.23300——
2020-04-23$16.56$16.56200——
2020-04-22$16.35$16.350——
2020-04-21$16.43$16.430——
2020-04-20$16.43$16.43700——
2020-04-17$16.49$16.490——
2020-04-16$16.49$16.493,800——
2020-04-15$16.59$16.59200——
2020-04-14$16.58$16.580——
2020-04-13$16.58$16.58500——
2020-04-09$16.72$16.72200——
2020-04-08$16.79$16.79600——
2020-04-07$16.74$16.741,200——
2020-04-06$16.43$16.431,100——
2020-04-03$16.39$16.390——
2020-04-02$16.43$16.430——
2020-04-01$16.43$16.431,300——
2020-03-31$16.97$16.97100——
2020-03-30$16.89$16.8910,600——
2020-03-27$16.35$16.352,600——
2020-03-26$17.03$17.031,100——
2020-03-25$17.50$17.50200——
2020-03-24$17.13$17.13100——
2020-03-23$17.43$17.432,500——
2020-03-20$16.80$16.80100——
2020-03-19$16.63$16.63300——
2020-03-18$16.15$16.15300——
2020-03-17$17.04$17.04600——
2020-03-16$16.73$16.731,800——
2020-03-13$17.52$17.52100——
2020-03-12$17.15$17.15500——
2020-03-11$17.93$17.932,900——
2020-03-10$18.20$18.20100——
2020-03-09$18.36$18.36400——
2020-03-06$18.45$18.45100——
2020-03-05$18.66$18.66100——
2020-03-04$18.78$18.780——
2020-03-03$18.89$18.89100——
2020-03-02$18.80$18.80100——
2020-02-28$18.68$18.68500——
2020-02-27$18.82$18.82300——
2020-02-26$19.02$19.02100——
2020-02-25$19.03$19.03100——
2020-02-24$19.10$19.10400——
2020-02-21$19.42$19.42200——
2020-02-20$19.47$19.47100——
2020-02-19$19.56$19.56400——
2020-02-18$19.54$19.54100——
2020-02-14$19.30$19.30400——
2020-02-13$19.41$19.41300——
2020-02-12$19.45$19.45100——
2020-02-11$19.41$19.41100——
2020-02-10$19.31$19.31100——
2020-02-07$19.48$19.48100——
2020-02-06$19.41$19.41400——
2020-02-05$19.42$19.420——
2020-02-04$19.36$19.36100——
2020-02-03$19.29$19.290——
2020-01-31$19.20$19.20100——
2020-01-30$19.27$19.270——
2020-01-29$19.49$19.49400——
2020-01-28$19.58$19.58200——
2020-01-27$19.49$19.49600——
2020-01-24$19.65$19.65100——
2020-01-23$19.84$19.84600——
2020-01-22$19.84$19.84500——
2020-01-21$19.91$19.911,700——
2020-01-17$19.88$19.88100——
2020-01-16$19.64$19.64600——
2020-01-15$19.87$19.87200——
2020-01-14$19.90$19.90700——
2020-01-13$19.79$19.79100——
2020-01-10$19.79$19.79300——
2020-01-09$19.63$19.630——
2020-01-08$19.56$19.56300——
2020-01-07$19.57$19.571,400——
2020-01-06$19.60$19.60300——
2020-01-03$19.56$19.560——
2020-01-02$19.71$19.71100——