NYSE:WEAT | 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
2011-09-19 to 2026-09-04
Data captured

Stock Price Chart

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

$18.94$27.87$41.00$60.31$88.72$130.522011-09-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$106.60$106.605,420——
2012-12-28$106.70$106.702,620——
2012-12-27$106.15$106.154,040——
2012-12-26$105.90$105.90940——
2012-12-24$108.35$108.351,800——
2012-12-21$108.65$108.652,860——
2012-12-20$108.25$108.251,240——
2012-12-19$110.45$110.451,700——
2012-12-18$111.25$111.253,180——
2012-12-17$111.00$111.001,180——
2012-12-14$112.20$112.20300——
2012-12-13$111.45$111.453,160——
2012-12-12$111.90$111.902,440——
2012-12-11$112.70$112.703,100——
2012-12-10$116.25$116.251,920——
2012-12-07$117.30$117.30660——
2012-12-06$117.80$117.802,500——
2012-12-05$117.45$117.45600——
2012-12-04$117.00$117.0080——
2012-12-03$117.35$117.351,060——
2012-11-30$117.80$117.801,320——
2012-11-29$120.05$120.052,040——
2012-11-28$120.55$120.551,920——
2012-11-27$120.45$120.453,320——
2012-11-26$117.30$117.303,760——
2012-11-23$116.25$116.250——
2012-11-21$116.25$116.25860——
2012-11-20$117.00$117.003,100——
2012-11-19$116.30$116.301,160——
2012-11-16$115.55$115.552,200——
2012-11-15$116.80$116.80160——
2012-11-14$117.55$117.55280——
2012-11-13$117.50$117.501,100——
2012-11-12$118.45$118.452,180——
2012-11-09$122.25$122.254,260——
2012-11-08$124.30$124.301,220——
2012-11-07$124.30$124.305,340——
2012-11-06$120.65$120.651,400——
2012-11-05$120.55$120.552,220——
2012-11-02$121.15$121.152,980——
2012-11-01$120.15$120.15840——
2012-10-31$119.90$119.903,540——
2012-10-26$119.65$119.65300——
2012-10-25$120.85$120.85360——
2012-10-24$121.05$121.054,100——
2012-10-23$119.25$119.25860——
2012-10-22$120.25$120.259,700——
2012-10-19$120.00$120.00440——
2012-10-18$118.70$118.701,060——
2012-10-17$117.70$117.70280——
2012-10-16$116.75$116.75980——
2012-10-15$116.25$116.25760——
2012-10-12$118.15$118.151,380——
2012-10-11$121.30$121.30560——
2012-10-10$119.05$119.05180——
2012-10-09$119.05$119.05520——
2012-10-08$118.25$118.25220——
2012-10-05$118.35$118.35120——
2012-10-04$119.35$119.35260——
2012-10-03$119.35$119.351,140——
2012-10-02$120.10$120.10320——
2012-10-01$119.90$119.902,320——
2012-09-28$122.40$122.402,500——
2012-09-27$117.40$117.402,180——
2012-09-26$119.60$119.603,020——
2012-09-25$121.65$121.65460——
2012-09-24$123.05$123.052,720——
2012-09-21$123.50$123.503,500——
2012-09-20$120.70$120.70980——
2012-09-19$120.85$120.85580——
2012-09-18$119.25$119.252,000——
2012-09-17$121.70$121.706,420——
2012-09-14$126.75$126.754,660——
2012-09-13$123.75$123.753,140——
2012-09-12$122.60$122.601,000——
2012-09-11$121.70$121.70860——
2012-09-10$122.20$122.203,920——
2012-09-07$123.60$123.602,120——
2012-09-06$122.50$122.50460——
2012-09-05$119.95$119.95580——
2012-09-04$122.70$122.70120——
2012-08-31$122.95$122.952,780——
2012-08-30$124.95$124.951,780——
2012-08-29$124.35$124.35540——
2012-08-28$121.85$121.85620——
2012-08-27$120.85$120.851,760——
2012-08-24$121.55$121.55500——
2012-08-23$122.30$122.30740——
2012-08-22$125.80$125.80600——
2012-08-21$126.50$126.501,700——
2012-08-20$123.95$123.95320——
2012-08-17$121.45$121.45640——
2012-08-16$120.90$120.901,340——
2012-08-15$118.50$118.501,120——
2012-08-14$118.70$118.701,200——
2012-08-13$120.30$120.30980——
2012-08-10$124.30$124.304,080——
2012-08-09$126.25$126.25860——
2012-08-08$123.25$123.251,260——
2012-08-07$124.00$124.00640——
2012-08-06$124.15$124.151,520——
2012-08-03$123.75$123.754,080——
2012-08-02$119.65$119.655,740——
2012-08-01$122.90$122.907,500——
2012-07-31$122.10$122.101,800——
2012-07-30$124.30$124.301,540——
2012-07-27$123.00$123.002,560——
2012-07-26$120.00$120.001,920——
2012-07-25$123.00$123.001,420——
2012-07-24$118.70$118.706,860——
2012-07-23$121.90$121.901,300——
2012-07-20$124.20$124.202,260——
2012-07-19$123.35$123.353,400——
2012-07-18$124.45$124.45820——
2012-07-17$123.20$123.202,320——
2012-07-16$123.30$123.303,500——
2012-07-13$119.80$119.80760——
2012-07-12$119.35$119.352,840——
2012-07-11$115.65$115.651,800——
2012-07-10$117.25$117.252,040——
2012-07-09$118.10$118.102,740——
2012-07-06$115.25$115.253,100——
2012-07-05$119.65$119.654,040——
2012-07-03$114.20$114.202,100——
2012-07-02$112.00$112.003,020——
2012-06-29$110.55$110.55680——
2012-06-28$109.95$109.95580——
2012-06-27$108.45$108.451,400——
2012-06-26$109.80$109.801,040——
2012-06-25$108.35$108.353,180——
2012-06-22$100.30$100.303,120——
2012-06-21$100.50$100.5012,860——
2012-06-20$100.85$100.853,460——
2012-06-19$100.00$100.003,880——
2012-06-18$96.60$96.60100——
2012-06-15$94.35$94.351,380——
2012-06-14$96.15$96.152,760——
2012-06-13$96.20$96.2040——
2012-06-12$100.50$100.501,300——
2012-06-11$98.25$98.25260——
2012-06-08$99.30$99.3080——
2012-06-07$95.45$95.450——
2012-06-06$95.45$95.45280——
2012-06-05$95.65$95.65360——
2012-06-04$99.15$99.15100——
2012-06-01$97.85$97.851,100——
2012-05-31$100.25$100.2580——
2012-05-30$99.75$99.75220——
2012-05-29$101.40$101.40240——
2012-05-25$103.25$103.25260——
2012-05-24$102.70$102.70240——
2012-05-23$101.45$101.451,020——
2012-05-22$103.50$103.501,700——
2012-05-21$104.40$104.40600——
2012-05-18$102.95$102.951,400——
2012-05-17$98.55$98.55620——
2012-05-16$99.00$99.00720——
2012-05-15$94.75$94.75140——
2012-05-14$93.00$93.00180——
2012-05-11$94.50$94.50100——
2012-05-10$93.20$93.20340——
2012-05-09$97.00$97.0020——
2012-05-08$96.55$96.55400——
2012-05-07$96.25$96.25300——
2012-05-04$95.20$95.20300——
2012-05-03$97.70$97.701,300——
2012-05-02$98.00$98.003,200——
2012-05-01$102.15$102.150——
2012-04-30$102.15$102.15240——
2012-04-27$102.25$102.25680——
2012-04-26$98.95$98.95300——
2012-04-25$101.15$101.15220——
2012-04-24$101.55$101.551,080——
2012-04-23$100.10$100.10240——
2012-04-20$99.10$99.1060——
2012-04-19$98.55$98.551,500——
2012-04-18$97.45$97.45120——
2012-04-17$98.85$98.851,240——
2012-04-16$99.40$99.40360——
2012-04-13$99.60$99.60200——
2012-04-12$102.25$102.2540——
2012-04-11$100.60$100.60120——
2012-04-10$99.40$99.40160——
2012-04-09$102.30$102.3040——
2012-04-05$102.65$102.651,480——
2012-04-04$103.30$103.3060——
2012-04-03$105.85$105.85440——
2012-04-02$106.00$106.00280——
2012-03-30$105.45$105.452,020——
2012-03-29$100.25$100.251,040——
2012-03-28$104.70$104.7080——
2012-03-27$104.05$104.051,420——
2012-03-26$105.85$105.852,760——
2012-03-23$106.75$106.7560——
2012-03-22$102.25$102.2540——
2012-03-21$103.80$103.8040——
2012-03-20$103.50$103.50400——
2012-03-19$105.60$105.60480——
2012-03-16$105.25$105.25160——
2012-03-15$106.35$106.3540——
2012-03-14$105.30$105.30200——
2012-03-13$105.60$105.600——
2012-03-12$105.60$105.60900——
2012-03-09$103.95$103.95480——
2012-03-08$103.25$103.25320——
2012-03-07$103.50$103.50140——
2012-03-06$107.50$107.502,140——
2012-03-05$108.75$108.75440——
2012-03-02$108.95$108.95300——
2012-03-01$108.45$108.45280——
2012-02-29$108.10$108.10580——
2012-02-28$109.00$109.001,300——
2012-02-27$105.25$105.251,180——
2012-02-24$103.80$103.801,080——
2012-02-23$104.10$104.10440——
2012-02-22$104.30$104.30140——
2012-02-21$103.15$103.15420——
2012-02-17$104.40$104.40140——
2012-02-16$103.20$103.2080——
2012-02-15$103.10$103.10120——
2012-02-14$104.40$104.40680——
2012-02-13$105.90$105.90220——
2012-02-10$105.85$105.85120——
2012-02-09$106.60$106.60780——
2012-02-08$108.80$108.80120——
2012-02-07$109.75$109.75120——
2012-02-06$110.95$110.95540——
2012-02-03$111.20$111.20300——
2012-02-02$111.50$111.500——
2012-02-01$111.50$111.50900——
2012-01-31$112.20$112.201,400——
2012-01-30$108.75$108.752,200——
2012-01-27$108.90$108.90340——
2012-01-26$109.05$109.05700——
2012-01-25$108.50$108.501,840——
2012-01-24$105.35$105.350——
2012-01-23$105.35$105.3520——
2012-01-20$102.55$102.55160——
2012-01-19$102.50$102.5060——
2012-01-18$102.50$102.50240——
2012-01-17$104.80$104.80360——
2012-01-13$104.65$104.65680——
2012-01-12$105.80$105.80860——
2012-01-11$111.25$111.25180——
2012-01-10$108.80$108.8040——
2012-01-09$109.35$109.3580——
2012-01-06$107.90$107.90200——
2012-01-05$108.65$108.65280——
2012-01-04$111.00$111.00200——
2012-01-03$112.30$112.301,220——