Mail

TEBRX - Teberg Fund

Nasdaq - Nasdaq Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2020	12.97	12.97	12.97	12.97	12.97	-
Jan 24, 2020	13.22	13.22	13.22	13.22	13.22	-
Jan 23, 2020	13.33	13.33	13.33	13.33	13.33	-
Jan 22, 2020	13.31	13.31	13.31	13.31	13.31	-
Jan 21, 2020	13.28	13.28	13.28	13.28	13.28	-
Jan 17, 2020	13.33	13.33	13.33	13.33	13.33	-
Jan 16, 2020	13.30	13.30	13.30	13.30	13.30	-
Jan 15, 2020	13.18	13.18	13.18	13.18	13.18	-
Jan 14, 2020	13.19	13.19	13.19	13.19	13.19	-
Jan 13, 2020	13.19	13.19	13.19	13.19	13.19	-
Jan 10, 2020	13.10	13.10	13.10	13.10	13.10	-
Jan 09, 2020	13.16	13.16	13.16	13.16	13.16	-
Jan 08, 2020	13.09	13.09	13.09	13.09	13.09	-
Jan 07, 2020	13.06	13.06	13.06	13.06	13.06	-
Jan 06, 2020	13.04	13.04	13.04	13.04	13.04	-
Jan 03, 2020	13.05	13.05	13.05	13.05	13.05	-
Jan 02, 2020	13.14	13.14	13.14	13.14	13.14	-
Dec 31, 2019	13.02	13.02	13.02	13.02	13.02	-
Dec 30, 2019	13.00	13.00	13.00	13.00	13.00	-
Dec 27, 2019	13.05	13.05	13.05	13.05	13.05	-
Dec 27, 2019	0.078 Dividend
Dec 26, 2019	13.15	13.15	13.15	13.15	13.07	-
Dec 24, 2019	13.11	13.11	13.11	13.11	13.03	-
Dec 23, 2019	13.10	13.10	13.10	13.10	13.02	-
Dec 20, 2019	13.08	13.08	13.08	13.08	13.00	-
Dec 19, 2019	13.03	13.03	13.03	13.03	12.95	-
Dec 18, 2019	12.99	12.99	12.99	12.99	12.91	-
Dec 17, 2019	12.99	12.99	12.99	12.99	12.91	-
Dec 16, 2019	12.96	12.96	12.96	12.96	12.88	-
Dec 13, 2019	12.88	12.88	12.88	12.88	12.80	-
Dec 12, 2019	12.90	12.90	12.90	12.90	12.82	-
Dec 11, 2019	12.75	12.75	12.75	12.75	12.67	-
Dec 10, 2019	12.68	12.68	12.68	12.68	12.60	-
Dec 09, 2019	12.67	12.67	12.67	12.67	12.59	-
Dec 06, 2019	12.72	12.72	12.72	12.72	12.64	-
Dec 05, 2019	12.60	12.60	12.60	12.60	12.53	-
Dec 04, 2019	12.56	12.56	12.56	12.56	12.49	-
Dec 03, 2019	12.47	12.47	12.47	12.47	12.40	-
Dec 02, 2019	12.57	12.57	12.57	12.57	12.50	-
Nov 29, 2019	12.73	12.73	12.73	12.73	12.65	-
Nov 27, 2019	12.73	12.73	12.73	12.73	12.65	-
Nov 26, 2019	12.67	12.67	12.67	12.67	12.59	-
Nov 25, 2019	12.67	12.67	12.67	12.67	12.59	-
Nov 22, 2019	12.52	12.52	12.52	12.52	12.45	-
Nov 21, 2019	12.50	12.50	12.50	12.50	12.43	-
Nov 20, 2019	12.55	12.55	12.55	12.55	12.48	-
Nov 19, 2019	12.61	12.61	12.61	12.61	12.54	-
Nov 18, 2019	12.62	12.62	12.62	12.62	12.55	-
Nov 15, 2019	12.63	12.63	12.63	12.63	12.56	-
Nov 14, 2019	12.56	12.56	12.56	12.56	12.49	-
Nov 13, 2019	12.56	12.56	12.56	12.56	12.49	-
Nov 12, 2019	12.57	12.57	12.57	12.57	12.50	-
Nov 11, 2019	12.56	12.56	12.56	12.56	12.49	-
Nov 08, 2019	12.59	12.59	12.59	12.59	12.52	-
Nov 07, 2019	12.57	12.57	12.57	12.57	12.50	-
Nov 06, 2019	12.53	12.53	12.53	12.53	12.46	-
Nov 05, 2019	12.55	12.55	12.55	12.55	12.48	-
Nov 04, 2019	12.53	12.53	12.53	12.53	12.46	-
Nov 01, 2019	12.43	12.43	12.43	12.43	12.36	-
Oct 31, 2019	12.30	12.30	12.30	12.30	12.23	-
Oct 30, 2019	12.34	12.34	12.34	12.34	12.27	-
Oct 29, 2019	12.34	12.34	12.34	12.34	12.27	-
Oct 28, 2019	12.35	12.35	12.35	12.35	12.28	-
Oct 25, 2019	12.27	12.27	12.27	12.27	12.20	-
Oct 24, 2019	12.19	12.19	12.19	12.19	12.12	-
Oct 23, 2019	12.13	12.13	12.13	12.13	12.06	-
Oct 22, 2019	12.15	12.15	12.15	12.15	12.08	-
Oct 21, 2019	12.18	12.18	12.18	12.18	12.11	-
Oct 18, 2019	12.08	12.08	12.08	12.08	12.01	-
Oct 17, 2019	12.14	12.14	12.14	12.14	12.07	-
Oct 16, 2019	12.10	12.10	12.10	12.10	12.03	-
Oct 15, 2019	12.14	12.14	12.14	12.14	12.07	-
Oct 14, 2019	12.01	12.01	12.01	12.01	11.94	-
Oct 11, 2019	12.02	12.02	12.02	12.02	11.95	-
Oct 10, 2019	11.87	11.87	11.87	11.87	11.80	-
Oct 09, 2019	11.81	11.81	11.81	11.81	11.74	-
Oct 08, 2019	11.72	11.72	11.72	11.72	11.65	-
Oct 07, 2019	11.89	11.89	11.89	11.89	11.82	-
Oct 04, 2019	11.93	11.93	11.93	11.93	11.86	-
Oct 03, 2019	11.80	11.80	11.80	11.80	11.73	-
Oct 02, 2019	11.72	11.72	11.72	11.72	11.65	-
Oct 01, 2019	11.88	11.88	11.88	11.88	11.81	-
Sep 30, 2019	12.00	12.00	12.00	12.00	11.93	-
Sep 27, 2019	11.95	11.95	11.95	11.95	11.88	-
Sep 26, 2019	12.03	12.03	12.03	12.03	11.96	-
Sep 25, 2019	11.98	11.98	11.98	11.98	11.91	-
Sep 24, 2019	11.98	11.98	11.98	11.98	11.91	-
Sep 23, 2019	12.09	12.09	12.09	12.09	12.02	-
Sep 20, 2019	12.07	12.07	12.07	12.07	12.00	-
Sep 19, 2019	12.15	12.15	12.15	12.15	12.08	-
Sep 18, 2019	12.17	12.17	12.17	12.17	12.10	-
Sep 17, 2019	12.18	12.18	12.18	12.18	12.11	-
Sep 16, 2019	12.16	12.16	12.16	12.16	12.09	-
Sep 13, 2019	12.17	12.17	12.17	12.17	12.10	-
Sep 12, 2019	12.19	12.19	12.19	12.19	12.12	-
Sep 11, 2019	12.17	12.17	12.17	12.17	12.10	-
Sep 10, 2019	12.05	12.05	12.05	12.05	11.98	-
Sep 09, 2019	12.01	12.01	12.01	12.01	11.94	-
Sep 06, 2019	11.96	11.96	11.96	11.96	11.89	-
Sep 05, 2019	11.95	11.95	11.95	11.95	11.88	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...