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: TBIX )

0.0150 UNCHANGED
Last Price Updated: 1:03 PM EDT, May 27, 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 (%)
May 31, 2021 0.2950 0.2950 0.2750 0.2750 54,000 -0.02(-8.33%)
May 28, 2021 0.3050 0.3050 0.2950 0.3000 9,180 +0.01(+3.45%)
May 27, 2021 0.2950 0.2950 0.2750 0.2900 50,554 +0.00(+0.00%)
May 26, 2021 0.3000 0.3000 0.2700 0.2900 44,430 -0.02(-4.92%)
May 25, 2021 0.3150 0.3250 0.3000 0.3050 50,546 +0.01(+1.67%)
May 21, 2021 0.3000 0.3000 0.3000 0 -0.04(-10.45%)
May 20, 2021 0.3400 0.3400 0.3300 0.3350 8,051 -0.01(-2.90%)
May 19, 2021 0.3500 0.3500 0.3200 0.3450 56,113 +0.00(+0.00%)
May 18, 2021 0.3550 0.3550 0.3400 0.3450 19,200 -0.01(-2.82%)
May 17, 2021 0.3500 0.3550 0.3450 0.3550 23,064 -0.01(-1.39%)
May 14, 2021 0.3600 0.3600 0.3600 0.3600 3,400 +0.00(+0.00%)
May 13, 2021 0.3700 0.3700 0.3600 0.3600 3,500 +0.00(+0.00%)
May 12, 2021 0.3750 0.3750 0.3600 0.3600 16,031 +0.00(+0.00%)
May 11, 2021 0.3700 0.3700 0.3400 0.3600 24,500 -0.02(-5.26%)
May 10, 2021 0.4000 0.4050 0.3800 0.3800 25,635 +0.00(+0.00%)
May 07, 2021 0.3950 0.3950 0.3800 0.3800 57,400 +0.01(+2.70%)
May 06, 2021 0.3700 0.3700 0.3600 0.3700 21,520 +0.02(+5.71%)
May 05, 2021 0.3450 0.3600 0.3450 0.3500 17,748 +0.01(+2.94%)
May 04, 2021 0.3500 0.3500 0.3200 0.3400 32,025 -0.01(-2.86%)
May 03, 2021 0.3550 0.3650 0.3500 0.3500 53,535 -0.01(-1.41%)
Apr 30, 2021 0.3800 0.3800 0.3500 0.3550 72,403 -0.03(-7.79%)
Apr 29, 2021 0.4000 0.4000 0.3800 0.3850 34,700 -0.02(-6.10%)
Apr 28, 2021 0.4000 0.4300 0.3800 0.4100 77,214 +0.04(+10.81%)
Apr 27, 2021 0.3750 0.3800 0.3700 0.3700 98,677 -0.02(-3.90%)
Apr 26, 2021 0.3650 0.3850 0.3650 0.3850 41,086 +0.02(+5.48%)
Apr 23, 2021 0.3950 0.3950 0.3650 0.3650 34,863 -0.04(-10.98%)
Apr 22, 2021 0.4000 0.4300 0.3800 0.4100 121,507 +0.03(+9.33%)
Apr 21, 2021 0.3450 0.3900 0.3450 0.3750 45,170 +0.03(+8.70%)
Apr 20, 2021 0.3750 0.3750 0.3250 0.3450 95,780 -0.03(-6.76%)
Apr 19, 2021 0.3950 0.3950 0.3700 0.3700 26,936 -0.03(-6.33%)
Apr 16, 2021 0.4250 0.4250 0.3950 0.3950 61,788 -0.03(-8.14%)
Apr 15, 2021 0.4150 0.4450 0.3900 0.4300 109,629 -0.01(-2.27%)
Apr 14, 2021 0.4400 0.4400 0.4200 0.4400 92,060 +0.01(+2.33%)
Apr 13, 2021 0.4500 0.4600 0.4200 0.4300 34,139 -0.01(-2.27%)
Apr 12, 2021 0.4300 0.4400 0.4200 0.4400 15,288 +0.01(+1.15%)
Apr 09, 2021 0.4500 0.4500 0.4350 0.4350 19,658 -0.02(-3.33%)
Apr 08, 2021 0.4650 0.4650 0.4500 0.4500 16,260 +0.02(+3.45%)
Apr 07, 2021 0.4700 0.4700 0.4250 0.4350 90,741 -0.03(-7.45%)
Apr 06, 2021 0.4900 0.5100 0.4700 0.4700 40,762 -0.03(-5.05%)
Apr 05, 2021 0.5500 0.5500 0.4900 0.4950 51,932 -0.04(-6.60%)
Apr 01, 2021 0.5300 0.5300 0.5300 0 +0.02(+3.92%)
Mar 31, 2021 0.5200 0.5450 0.5000 0.5100 60,844 -0.02(-3.77%)
Mar 30, 2021 0.5400 0.5400 0.5100 0.5300 10,431 -0.01(-1.85%)
Mar 29, 2021 0.5600 0.5600 0.5200 0.5400 15,200 -0.05(-8.47%)
Mar 26, 2021 0.5100 0.5900 0.4800 0.5900 109,535 +0.06(+11.32%)
Mar 25, 2021 0.6000 0.6000 0.5100 0.5300 115,677 -0.09(-14.52%)
Mar 23, 2021 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Mar 22, 2021 0.6400 0.6400 0.6000 0.6000 14,541 -0.03(-4.76%)
Mar 19, 2021 0.6800 0.6800 0.6100 0.6300 68,548 -0.07(-10.00%)
Mar 18, 2021 0.6000 0.8100 0.5500 0.7000 213,215 +0.10(+16.67%)
Mar 17, 2021 0.6000 0.6000 0.5800 0.6000 19,459 -0.02(-3.23%)
Mar 16, 2021 0.6300 0.6600 0.6200 0.6200 25,278 -0.01(-1.59%)
Mar 15, 2021 0.6000 0.6300 0.5500 0.6300 81,288 +0.04(+6.78%)
Mar 12, 2021 0.6300 0.6400 0.5800 0.5900 91,787 -0.06(-9.23%)
Mar 11, 2021 0.6500 0.6800 0.6400 0.6500 63,295 +0.00(+0.00%)
Mar 10, 2021 0.6200 0.6700 0.6200 0.6500 14,933 +0.03(+4.84%)
Mar 09, 2021 0.6500 0.6500 0.6000 0.6200 39,447 +0.00(+0.00%)
Mar 08, 2021 0.6500 0.6600 0.6200 0.6200 85,985 -0.06(-8.82%)
Mar 05, 2021 0.6300 0.6900 0.5200 0.6800 197,605 +0.07(+11.48%)
Mar 04, 2021 0.6400 0.6500 0.5500 0.6100 221,218 -0.04(-6.15%)
Mar 03, 2021 0.6800 0.6800 0.6500 0.6500 14,867 +0.01(+1.56%)
Mar 02, 2021 0.7000 0.7100 0.6400 0.6400 57,045 -0.07(-9.86%)
Mar 01, 2021 0.7000 0.7200 0.6900 0.7100 67,800 +0.06(+9.23%)
Feb 26, 2021 0.7000 0.8300 0.6100 0.6500 190,967 -0.05(-7.14%)
Feb 25, 2021 0.7100 0.7500 0.6700 0.7000 83,182 -0.03(-4.11%)
Feb 24, 2021 0.7000 0.8000 0.6900 0.7300 60,580 +0.01(+1.39%)
Feb 23, 2021 0.8300 0.8300 0.6700 0.7200 260,711 -0.09(-11.11%)
Feb 22, 2021 0.8200 0.8200 0.7400 0.8100 94,641 -0.07(-7.95%)
Feb 19, 2021 0.7100 0.9000 0.6800 0.8800 245,121 +0.16(+22.22%)
Feb 18, 2021 0.7900 0.8000 0.7200 0.7200 147,013 -0.08(-10.00%)
Feb 17, 2021 0.8000 0.8000 0.7100 0.8000 118,562 -0.03(-3.61%)
Feb 16, 2021 0.8900 0.9300 0.7600 0.8300 266,397 -0.03(-3.49%)
Feb 12, 2021 0.8600 0.8600 0.8600 0 -0.04(-4.44%)
Feb 11, 2021 0.8500 0.9300 0.7800 0.9000 123,543 +0.05(+5.88%)
Feb 10, 2021 0.8500 0.8500 0.7600 0.8500 133,743 +0.01(+1.19%)
Feb 09, 2021 0.9200 1.000 0.8100 0.8400 246,498 -0.01(-1.18%)
Feb 08, 2021 0.7700 1.050 0.7700 0.8500 526,732 +0.09(+11.84%)
Feb 05, 2021 0.8200 0.8200 0.7200 0.7600 243,791 -0.04(-5.00%)
Feb 04, 2021 0.7100 0.8400 0.7100 0.8000 618,925 +0.12(+17.65%)
Feb 03, 2021 0.6000 0.7400 0.6000 0.6800 156,738 +0.08(+13.33%)
Feb 02, 2021 0.6000 0.6000 0.5700 0.6000 40,872 +0.01(+1.69%)
Feb 01, 2021 0.5900 0.5900 0.5300 0.5900 163,501 -0.01(-1.67%)
Jan 29, 2021 0.6000 0.7000 0.5600 0.6000 190,889 +0.03(+5.26%)
Jan 28, 2021 0.5100 0.7000 0.5100 0.5700 517,721 +0.06(+11.76%)
Jan 27, 2021 0.5200 0.5800 0.4600 0.5100 406,800 -0.01(-1.92%)
Jan 26, 2021 0.4000 0.6500 0.3800 0.5200 451,244 +0.12(+30.00%)
Jan 25, 2021 0.4200 0.4300 0.3700 0.4000 166,570 +0.01(+2.56%)
Jan 22, 2021 0.3350 0.4500 0.3200 0.3900 346,142 +0.05(+14.71%)
Jan 21, 2021 0.3550 0.3600 0.3000 0.3400 82,167 +0.01(+3.03%)
Jan 20, 2021 0.3300 0.3950 0.3000 0.3300 163,021 +0.00(+0.00%)
Jan 19, 2021 0.2950 0.3400 0.2950 0.3300 82,000 +0.05(+17.86%)
Jan 18, 2021 0.2600 0.2900 0.2600 0.2800 126,500 +0.04(+16.67%)
Jan 15, 2021 0.2550 0.2550 0.2350 0.2400 119,000 -0.02(-5.88%)
Jan 14, 2021 0.2400 0.3000 0.2250 0.2550 863,883 -0.01(-1.92%)
Jan 08, 2021 0.2600 0.2600 0.2600 0 -0.04(-13.33%)
Jan 07, 2021 0.3000 0.3000 0.3000 0.3000 19,500 +0.00(+0.00%)
Jan 04, 2021 0.3000 0.3000 0.3000 0 +0.07(+30.43%)
Dec 30, 2020 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Dec 29, 2020 0.2200 0.2200 0.2200 0.2200 5,000 +0.02(+10.00%)
Dec 23, 2020 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Dec 22, 2020 0.1900 0.2000 0.1750 0.1900 185,500 +0.00(+0.00%)
Dec 21, 2020 0.2500 0.2500 0.1900 0.1900 144,500 -0.06(-24.00%)
Dec 18, 2020 0.2500 0.2500 0.2500 0.2500 2,500 -0.05(-16.67%)
Dec 16, 2020 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
Dec 11, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 07, 2020 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Dec 04, 2020 0.2500 0.2500 0.2300 0.2300 1,500 +0.00(+0.00%)
Dec 03, 2020 0.2000 0.2300 0.2000 0.2300 9,198 +0.03(+15.00%)
Nov 23, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 20, 2020 0.2000 0.2000 0.2000 0.2000 1,000 +0.02(+11.11%)
Nov 19, 2020 0.1800 0.1800 0.1800 0.1800 12,000 -0.01(-5.26%)
Nov 18, 2020 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Nov 17, 2020 0.1900 0.1900 0.1900 0.1900 2,000 +0.00(+0.00%)
Nov 16, 2020 0.1900 0.1900 0.1900 0.1900 3,000 +0.00(+0.00%)
Nov 12, 2020 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Nov 11, 2020 0.2100 0.2100 0.2100 0.2100 2,500 +0.00(+0.00%)
Nov 09, 2020 0.2100 0.2100 0.2100 0 +0.03(+16.67%)
Nov 06, 2020 0.1800 0.1800 0.1800 0.1800 5,000 +0.02(+16.13%)
Nov 03, 2020 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Nov 02, 2020 0.1500 0.1500 0.1500 0.1500 5,000 -0.05(-25.00%)
Oct 29, 2020 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Oct 26, 2020 0.2150 0.2150 0.2150 0 -0.03(-12.24%)
Oct 05, 2020 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Sep 15, 2020 0.2450 0.2450 0.2450 0 +0.23(+1125.00%)
Sep 14, 2020 0.0200 0.0200 0.0200 0.0200 10,000 -0.23(-92.00%)
Sep 09, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 02, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 27, 2020 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Aug 17, 2020 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 24, 2020 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Jun 19, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
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.