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 )

1.830 +0.020 (+1.10%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 17, 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, 2023 3.450 3.500 3.420 3.490 25,230 -0.01(-0.29%)
May 30, 2023 3.440 3.570 3.440 3.500 86,074 +0.03(+0.86%)
May 29, 2023 3.500 3.590 3.470 3.470 10,500 -0.03(-0.86%)
May 26, 2023 3.550 3.600 3.450 3.500 15,508 -0.07(-1.96%)
May 25, 2023 3.530 3.570 3.520 3.570 10,600 +0.01(+0.28%)
May 24, 2023 3.550 3.560 3.290 3.560 42,135 +0.00(+0.00%)
May 23, 2023 3.650 3.650 3.560 3.560 5,987 -0.09(-2.47%)
May 19, 2023 3.650 0 +0.10(+2.82%)
May 18, 2023 3.710 3.710 3.550 3.550 11,203 -0.14(-3.79%)
May 17, 2023 3.690 3.690 3.560 3.690 16,600 +0.01(+0.27%)
May 16, 2023 3.620 3.680 3.620 3.680 27,300 +0.08(+2.22%)
May 15, 2023 3.550 3.610 3.550 3.600 10,400 +0.10(+2.86%)
May 12, 2023 3.530 3.530 3.500 3.500 7,400 -0.05(-1.41%)
May 11, 2023 3.500 3.600 3.450 3.550 30,700 +0.10(+2.90%)
May 10, 2023 3.650 3.730 3.450 3.450 78,301 -0.15(-4.17%)
May 09, 2023 3.650 3.670 3.600 3.600 24,900 +0.00(+0.00%)
May 08, 2023 3.650 3.660 3.600 3.600 45,950 -0.07(-1.91%)
May 05, 2023 3.680 3.740 3.600 3.670 46,000 +0.02(+0.55%)
May 04, 2023 3.600 3.650 3.560 3.650 39,500 +0.05(+1.39%)
May 03, 2023 3.700 3.740 3.600 3.600 77,230 -0.11(-2.96%)
May 02, 2023 3.700 3.710 3.600 3.710 59,650 -0.01(-0.27%)
May 01, 2023 3.650 3.770 3.590 3.720 68,576 +0.12(+3.33%)
Apr 28, 2023 3.550 3.600 3.550 3.600 11,200 +0.05(+1.41%)
Apr 27, 2023 3.550 3.550 3.550 3.550 8,700 +0.00(+0.00%)
Apr 26, 2023 3.550 3.560 3.550 3.550 57,800 -0.05(-1.39%)
Apr 25, 2023 3.610 3.610 3.600 3.600 43,800 +0.00(+0.00%)
Apr 24, 2023 3.570 3.650 3.570 3.600 15,327 +0.04(+1.12%)
Apr 21, 2023 3.610 3.610 3.550 3.560 36,663 -0.04(-1.11%)
Apr 20, 2023 3.720 3.730 3.600 3.600 83,700 -0.16(-4.26%)
Apr 19, 2023 3.740 3.810 3.740 3.760 41,100 +0.02(+0.53%)
Apr 18, 2023 3.630 3.740 3.630 3.740 33,192 +0.15(+4.18%)
Apr 17, 2023 3.540 3.600 3.540 3.590 116,600 +0.06(+1.70%)
Apr 14, 2023 3.500 3.530 3.500 3.530 32,100 -0.01(-0.28%)
Apr 13, 2023 3.510 3.540 3.500 3.540 15,006 +0.00(+0.00%)
Apr 12, 2023 3.490 3.540 3.480 3.540 186,511 +0.09(+2.61%)
Apr 11, 2023 3.400 3.500 3.400 3.450 81,813 +0.00(+0.00%)
Apr 10, 2023 3.360 3.500 3.350 3.450 31,200 +0.08(+2.37%)
Apr 06, 2023 3.370 0 -0.02(-0.59%)
Apr 05, 2023 3.340 3.390 3.300 3.390 19,650 +0.12(+3.67%)
Apr 04, 2023 3.360 3.380 3.260 3.270 9,971 -0.09(-2.68%)
Apr 03, 2023 3.390 3.450 3.330 3.360 9,118 +0.01(+0.30%)
Mar 31, 2023 3.300 3.390 3.260 3.350 57,395 +0.05(+1.52%)
Mar 30, 2023 3.350 3.350 3.280 3.300 11,100 -0.05(-1.49%)
Mar 29, 2023 3.400 3.400 3.290 3.350 41,650 -0.01(-0.30%)
Mar 28, 2023 3.400 3.400 3.350 3.360 28,761 -0.01(-0.30%)
Mar 27, 2023 3.400 3.460 3.350 3.370 43,500 +0.02(+0.60%)
Mar 24, 2023 3.440 3.500 3.350 3.350 66,813 -0.15(-4.29%)
Mar 23, 2023 3.450 3.500 3.430 3.500 18,400 +0.05(+1.45%)
Mar 22, 2023 3.520 3.520 3.450 3.450 32,800 -0.09(-2.54%)
Mar 21, 2023 3.480 3.590 3.480 3.540 112,512 +0.10(+2.91%)
Mar 20, 2023 3.640 3.640 3.440 3.440 78,026 -0.16(-4.44%)
Mar 17, 2023 3.610 3.660 3.550 3.600 32,954 -0.07(-1.91%)
Mar 16, 2023 3.700 3.700 3.600 3.670 46,400 -0.08(-2.13%)
Mar 15, 2023 3.790 3.790 3.710 3.750 20,850 -0.02(-0.53%)
Mar 14, 2023 3.770 3.770 3.770 3.770 12,900 +0.06(+1.62%)
Mar 13, 2023 3.670 3.910 3.650 3.710 18,330 -0.20(-5.12%)
Mar 10, 2023 3.800 3.920 3.700 3.910 93,945 +0.06(+1.56%)
Mar 09, 2023 3.500 3.850 3.500 3.850 111,296 +0.53(+15.96%)
Mar 08, 2023 3.330 3.400 3.300 3.320 35,800 +0.02(+0.61%)
Mar 07, 2023 3.340 3.400 3.220 3.300 179,246 -0.10(-2.94%)
Mar 06, 2023 3.400 3.400 3.320 3.400 153,800 +0.00(+0.00%)
Mar 03, 2023 3.360 3.400 3.360 3.400 58,800 +0.00(+0.00%)
Mar 02, 2023 3.440 3.440 3.330 3.400 59,800 -0.10(-2.86%)
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.