TEBRX - Teberg Fund

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202012.9712.9712.9712.9712.97-
Jan 24, 202013.2213.2213.2213.2213.22-
Jan 23, 202013.3313.3313.3313.3313.33-
Jan 22, 202013.3113.3113.3113.3113.31-
Jan 21, 202013.2813.2813.2813.2813.28-
Jan 17, 202013.3313.3313.3313.3313.33-
Jan 16, 202013.3013.3013.3013.3013.30-
Jan 15, 202013.1813.1813.1813.1813.18-
Jan 14, 202013.1913.1913.1913.1913.19-
Jan 13, 202013.1913.1913.1913.1913.19-
Jan 10, 202013.1013.1013.1013.1013.10-
Jan 09, 202013.1613.1613.1613.1613.16-
Jan 08, 202013.0913.0913.0913.0913.09-
Jan 07, 202013.0613.0613.0613.0613.06-
Jan 06, 202013.0413.0413.0413.0413.04-
Jan 03, 202013.0513.0513.0513.0513.05-
Jan 02, 202013.1413.1413.1413.1413.14-
Dec 31, 201913.0213.0213.0213.0213.02-
Dec 30, 201913.0013.0013.0013.0013.00-
Dec 27, 201913.0513.0513.0513.0513.05-
Dec 27, 20190.078 Dividend
Dec 26, 201913.1513.1513.1513.1513.07-
Dec 24, 201913.1113.1113.1113.1113.03-
Dec 23, 201913.1013.1013.1013.1013.02-
Dec 20, 201913.0813.0813.0813.0813.00-
Dec 19, 201913.0313.0313.0313.0312.95-
Dec 18, 201912.9912.9912.9912.9912.91-
Dec 17, 201912.9912.9912.9912.9912.91-
Dec 16, 201912.9612.9612.9612.9612.88-
Dec 13, 201912.8812.8812.8812.8812.80-
Dec 12, 201912.9012.9012.9012.9012.82-
Dec 11, 201912.7512.7512.7512.7512.67-
Dec 10, 201912.6812.6812.6812.6812.60-
Dec 09, 201912.6712.6712.6712.6712.59-
Dec 06, 201912.7212.7212.7212.7212.64-
Dec 05, 201912.6012.6012.6012.6012.53-
Dec 04, 201912.5612.5612.5612.5612.49-
Dec 03, 201912.4712.4712.4712.4712.40-
Dec 02, 201912.5712.5712.5712.5712.50-
Nov 29, 201912.7312.7312.7312.7312.65-
Nov 27, 201912.7312.7312.7312.7312.65-
Nov 26, 201912.6712.6712.6712.6712.59-
Nov 25, 201912.6712.6712.6712.6712.59-
Nov 22, 201912.5212.5212.5212.5212.45-
Nov 21, 201912.5012.5012.5012.5012.43-
Nov 20, 201912.5512.5512.5512.5512.48-
Nov 19, 201912.6112.6112.6112.6112.54-
Nov 18, 201912.6212.6212.6212.6212.55-
Nov 15, 201912.6312.6312.6312.6312.56-
Nov 14, 201912.5612.5612.5612.5612.49-
Nov 13, 201912.5612.5612.5612.5612.49-
Nov 12, 201912.5712.5712.5712.5712.50-
Nov 11, 201912.5612.5612.5612.5612.49-
Nov 08, 201912.5912.5912.5912.5912.52-
Nov 07, 201912.5712.5712.5712.5712.50-
Nov 06, 201912.5312.5312.5312.5312.46-
Nov 05, 201912.5512.5512.5512.5512.48-
Nov 04, 201912.5312.5312.5312.5312.46-
Nov 01, 201912.4312.4312.4312.4312.36-
Oct 31, 201912.3012.3012.3012.3012.23-
Oct 30, 201912.3412.3412.3412.3412.27-
Oct 29, 201912.3412.3412.3412.3412.27-
Oct 28, 201912.3512.3512.3512.3512.28-
Oct 25, 201912.2712.2712.2712.2712.20-
Oct 24, 201912.1912.1912.1912.1912.12-
Oct 23, 201912.1312.1312.1312.1312.06-
Oct 22, 201912.1512.1512.1512.1512.08-
Oct 21, 201912.1812.1812.1812.1812.11-
Oct 18, 201912.0812.0812.0812.0812.01-
Oct 17, 201912.1412.1412.1412.1412.07-
Oct 16, 201912.1012.1012.1012.1012.03-
Oct 15, 201912.1412.1412.1412.1412.07-
Oct 14, 201912.0112.0112.0112.0111.94-
Oct 11, 201912.0212.0212.0212.0211.95-
Oct 10, 201911.8711.8711.8711.8711.80-
Oct 09, 201911.8111.8111.8111.8111.74-
Oct 08, 201911.7211.7211.7211.7211.65-
Oct 07, 201911.8911.8911.8911.8911.82-
Oct 04, 201911.9311.9311.9311.9311.86-
Oct 03, 201911.8011.8011.8011.8011.73-
Oct 02, 201911.7211.7211.7211.7211.65-
Oct 01, 201911.8811.8811.8811.8811.81-
Sep 30, 201912.0012.0012.0012.0011.93-
Sep 27, 201911.9511.9511.9511.9511.88-
Sep 26, 201912.0312.0312.0312.0311.96-
Sep 25, 201911.9811.9811.9811.9811.91-
Sep 24, 201911.9811.9811.9811.9811.91-
Sep 23, 201912.0912.0912.0912.0912.02-
Sep 20, 201912.0712.0712.0712.0712.00-
Sep 19, 201912.1512.1512.1512.1512.08-
Sep 18, 201912.1712.1712.1712.1712.10-
Sep 17, 201912.1812.1812.1812.1812.11-
Sep 16, 201912.1612.1612.1612.1612.09-
Sep 13, 201912.1712.1712.1712.1712.10-
Sep 12, 201912.1912.1912.1912.1912.12-
Sep 11, 201912.1712.1712.1712.1712.10-
Sep 10, 201912.0512.0512.0512.0511.98-
Sep 09, 201912.0112.0112.0112.0111.94-
Sep 06, 201911.9611.9611.9611.9611.89-
Sep 05, 201911.9511.9511.9511.9511.88-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...