Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: TBRD )

1.810 +0.090 (+5.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 4.820 4.990 4.820 4.990 128,010 +0.14(+2.89%)
Nov 29, 2021 4.710 4.880 4.700 4.850 138,833 +0.10(+2.11%)
Nov 26, 2021 4.800 4.820 4.420 4.750 83,550 -0.08(-1.66%)
Nov 25, 2021 4.610 4.850 4.610 4.830 52,061 +0.25(+5.46%)
Nov 24, 2021 4.500 4.650 4.480 4.580 21,815 +0.00(+0.00%)
Nov 23, 2021 4.410 4.590 4.410 4.580 87,710 +0.04(+0.88%)
Nov 22, 2021 4.500 4.540 4.410 4.540 18,161 +0.08(+1.79%)
Nov 19, 2021 4.270 4.510 4.270 4.460 9,472 +0.15(+3.48%)
Nov 18, 2021 4.530 4.540 4.300 4.310 91,114 -0.11(-2.49%)
Nov 17, 2021 4.500 4.500 4.420 4.420 45,792 -0.03(-0.67%)
Nov 16, 2021 4.430 4.530 4.420 4.450 35,069 -0.05(-1.11%)
Nov 15, 2021 4.710 4.710 4.465 4.500 56,155 -0.20(-4.26%)
Nov 12, 2021 4.710 4.730 4.700 4.700 16,445 +0.01(+0.21%)
Nov 11, 2021 4.780 4.780 4.650 4.690 14,103 +0.00(+0.00%)
Nov 10, 2021 4.720 4.670 4.690 11,132 -0.02(-0.42%)
Nov 09, 2021 4.710 4.830 4.710 4.710 52,391 +0.01(+0.21%)
Nov 08, 2021 4.730 4.780 4.700 4.700 31,330 -0.07(-1.47%)
Nov 05, 2021 4.780 4.800 4.770 4.770 41,197 +0.04(+0.85%)
Nov 04, 2021 4.840 4.840 4.700 4.730 23,336 +0.01(+0.21%)
Nov 03, 2021 4.720 4.850 4.700 4.720 54,931 +0.02(+0.43%)
Nov 02, 2021 4.830 4.830 4.675 4.700 9,041 -0.13(-2.69%)
Nov 01, 2021 4.850 4.880 4.775 4.830 44,086 -0.05(-1.02%)
Oct 29, 2021 4.910 4.910 4.880 4.880 2,850 +0.00(+0.00%)
Oct 28, 2021 4.940 4.940 4.880 4.880 2,196 -0.06(-1.21%)
Oct 27, 2021 4.910 5.050 4.920 4.940 75,266 -0.01(-0.20%)
Oct 26, 2021 5.040 5.060 4.950 4.950 19,313 -0.06(-1.20%)
Oct 25, 2021 5.000 5.120 4.985 5.010 46,226 -0.08(-1.57%)
Oct 22, 2021 5.010 5.120 4.980 5.090 112,700 +0.11(+2.21%)
Oct 21, 2021 4.950 5.030 4.950 4.980 104,306 +0.01(+0.20%)
Oct 20, 2021 4.810 5.150 4.760 4.970 101,076 -0.10(-1.97%)
Oct 19, 2021 4.830 5.120 4.830 5.070 37,541 +0.26(+5.41%)
Oct 18, 2021 4.900 4.960 4.800 4.810 44,482 -0.09(-1.84%)
Oct 15, 2021 5.000 5.000 4.900 4.900 31,165 -0.09(-1.80%)
Oct 14, 2021 5.120 5.300 4.990 4.990 57,324 -0.12(-2.35%)
Oct 13, 2021 5.100 5.160 4.920 5.110 41,363 -0.01(-0.20%)
Oct 12, 2021 5.000 5.180 5.000 5.120 59,470 +0.14(+2.81%)
Oct 08, 2021 4.980 4.980 4.980 0 +0.09(+1.84%)
Oct 07, 2021 4.750 4.940 4.750 4.890 34,385 +0.12(+2.52%)
Oct 06, 2021 4.700 4.770 4.700 4.770 59,976 +0.07(+1.49%)
Oct 05, 2021 4.790 4.890 4.700 4.700 316,271 +0.07(+1.51%)
Oct 04, 2021 4.730 4.800 4.630 4.630 57,244 -0.12(-2.53%)
Oct 01, 2021 4.800 4.800 4.640 4.750 37,690 -0.05(-1.04%)
Sep 30, 2021 5.040 5.040 4.800 4.800 25,899 -0.24(-4.76%)
Sep 29, 2021 5.230 5.250 4.940 5.040 99,022 -0.09(-1.75%)
Sep 28, 2021 5.290 5.300 5.130 5.130 70,525 -0.17(-3.21%)
Sep 27, 2021 4.990 5.300 4.720 5.300 220,780 +0.30(+6.00%)
Sep 24, 2021 4.720 5.030 4.720 5.000 158,552 +0.11(+2.25%)
Sep 23, 2021 4.640 4.900 4.610 4.890 347,587 +0.25(+5.39%)
Sep 22, 2021 4.490 4.640 4.450 4.640 63,779 +0.14(+3.11%)
Sep 21, 2021 4.340 4.500 4.340 4.500 47,371 +0.15(+3.45%)
Sep 20, 2021 4.380 4.380 4.250 4.350 72,816 -0.10(-2.25%)
Sep 17, 2021 4.600 4.610 4.430 4.450 37,925 -0.16(-3.47%)
Sep 16, 2021 4.610 4.610 4.550 4.610 18,834 -0.03(-0.65%)
Sep 15, 2021 4.470 4.650 4.470 4.640 71,383 +0.11(+2.43%)
Sep 14, 2021 4.530 4.540 4.510 4.530 34,272 +0.01(+0.22%)
Sep 13, 2021 4.440 4.550 4.400 4.520 83,579 +0.15(+3.43%)
Sep 10, 2021 4.300 4.510 4.280 4.370 168,337 +0.08(+1.86%)
Sep 09, 2021 4.530 4.530 4.200 4.290 169,034 -0.25(-5.51%)
Sep 08, 2021 4.370 4.550 4.370 4.540 246,933 +0.10(+2.25%)
Sep 07, 2021 4.500 4.500 4.370 4.440 74,888 +0.04(+0.91%)
Sep 03, 2021 4.400 4.400 4.400 0 -0.17(-3.72%)
Sep 02, 2021 4.470 4.600 4.400 4.570 40,654 +0.11(+2.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.