Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

(OP: TRCTF )

0.0495 -0.0028 (-5.35%)
Streaming Delayed Price Updated: 3:56 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 (%)
May 08, 2023 0.3278 0.3300 0.3150 0.3150 35,481 +0.00(+0.00%)
May 05, 2023 0.3200 0.3200 0.3112 0.3150 30,716 +0.01(+2.97%)
May 04, 2023 0.3131 0.3131 0.3059 0.3059 3,184 -0.01(-1.96%)
May 03, 2023 0.3121 0.3200 0.2869 0.3120 57,610 -0.00(-0.76%)
May 02, 2023 0.3200 0.3200 0.3073 0.3144 14,328 +0.00(+0.77%)
May 01, 2023 0.3005 0.3164 0.3005 0.3120 58,075 +0.00(+0.71%)
Apr 28, 2023 0.3000 0.3190 0.2955 0.3098 46,673 +0.01(+4.91%)
Apr 27, 2023 0.2910 0.3080 0.2906 0.2953 34,649 -0.01(-2.28%)
Apr 26, 2023 0.3223 0.3223 0.2980 0.3022 10,832 +0.00(+0.73%)
Apr 25, 2023 0.3075 0.3199 0.3000 0.3000 18,397 -0.03(-10.29%)
Apr 24, 2023 0.3120 0.3369 0.3005 0.3344 39,855 +0.02(+6.97%)
Apr 21, 2023 0.3140 0.3150 0.2996 0.3126 45,102 -0.00(-1.39%)
Apr 20, 2023 0.3037 0.3202 0.3032 0.3170 7,790 +0.00(+0.00%)
Apr 19, 2023 0.3420 0.3420 0.2991 0.3170 39,768 +0.00(+0.63%)
Apr 18, 2023 0.2960 0.3250 0.2960 0.3150 52,179 +0.01(+1.61%)
Apr 17, 2023 0.3255 0.3255 0.3000 0.3100 170,168 -0.00(-0.61%)
Apr 14, 2023 0.3100 0.3172 0.3070 0.3119 65,970 +0.00(+1.00%)
Apr 13, 2023 0.3130 0.3130 0.2980 0.3088 37,685 +0.00(+0.68%)
Apr 12, 2023 0.2810 0.3130 0.2810 0.3067 35,216 +0.01(+3.79%)
Apr 11, 2023 0.3030 0.3050 0.2900 0.2955 9,463 -0.00(-1.50%)
Apr 10, 2023 0.2600 0.3010 0.2500 0.3000 35,599 -0.00(-0.46%)
Apr 06, 2023 0.2846 0.3089 0.2806 0.3014 28,563 +0.02(+5.90%)
Apr 05, 2023 0.2700 0.3089 0.2700 0.2846 98,316 +0.00(+0.49%)
Apr 04, 2023 0.2900 0.3000 0.2670 0.2832 57,467 -0.02(-5.60%)
Apr 03, 2023 0.2930 0.3100 0.2930 0.3000 19,688 +0.01(+2.04%)
Mar 31, 2023 0.3240 0.3240 0.2940 0.2940 23,875 -0.01(-4.14%)
Mar 30, 2023 0.2975 0.3190 0.2860 0.3067 30,751 +0.02(+7.01%)
Mar 29, 2023 0.2810 0.2909 0.2747 0.2866 51,966 +0.01(+2.39%)
Mar 28, 2023 0.2560 0.2799 0.2500 0.2799 19,986 +0.01(+3.67%)
Mar 27, 2023 0.2995 0.3099 0.2605 0.2700 127,179 -0.04(-12.88%)
Mar 24, 2023 0.3000 0.3281 0.3000 0.3099 85,036 -0.00(-0.03%)
Mar 23, 2023 0.3500 0.3500 0.3073 0.3100 123,749 -0.03(-7.57%)
Mar 22, 2023 0.3470 0.3470 0.3203 0.3354 68,641 -0.00(-1.35%)
Mar 21, 2023 0.3445 0.3530 0.3344 0.3400 74,510 +0.01(+3.03%)
Mar 20, 2023 0.3427 0.3427 0.3279 0.3300 30,629 -0.01(-3.37%)
Mar 17, 2023 0.3350 0.3416 0.3200 0.3415 52,899 +0.01(+3.48%)
Mar 16, 2023 0.3302 0.3500 0.3300 0.3300 18,163 -0.01(-2.94%)
Mar 15, 2023 0.3530 0.3530 0.3300 0.3400 33,625 +0.00(+0.00%)
Mar 14, 2023 0.3402 0.3720 0.3330 0.3400 107,456 +0.00(+0.00%)
Mar 13, 2023 0.3611 0.4020 0.3400 0.3400 264,918 -0.04(-10.78%)
Mar 10, 2023 0.4170 0.4170 0.3800 0.3811 87,563 -0.01(-3.03%)
Mar 09, 2023 0.3581 0.3980 0.3581 0.3930 57,816 +0.02(+4.80%)
Mar 08, 2023 0.4400 0.4400 0.3651 0.3750 280,632 -0.04(-8.76%)
Mar 07, 2023 0.4490 0.4490 0.4001 0.4110 139,261 -0.01(-2.14%)
Mar 06, 2023 0.4299 0.4380 0.4190 0.4200 224,065 -0.01(-2.19%)
Mar 03, 2023 0.4520 0.4520 0.4120 0.4294 151,830 +0.01(+1.66%)
Mar 02, 2023 0.4279 0.4299 0.4101 0.4224 172,118 -0.00(-1.08%)
Mar 01, 2023 0.4370 0.4370 0.4133 0.4270 237,751 +0.02(+3.77%)
Feb 28, 2023 0.4380 0.4380 0.4070 0.4115 260,681 +0.01(+1.60%)
Feb 27, 2023 0.4000 0.4200 0.3985 0.4050 572,972 +0.03(+6.58%)
Feb 24, 2023 0.4000 0.4000 0.3683 0.3800 97,748 -0.01(-1.43%)
Feb 23, 2023 0.3900 0.3950 0.3800 0.3855 35,393 +0.01(+2.80%)
Feb 22, 2023 0.4010 0.4010 0.3750 0.3750 21,537 -0.02(-3.85%)
Feb 21, 2023 0.3750 0.4058 0.3750 0.3900 31,801 +0.01(+2.63%)
Feb 17, 2023 0.3597 0.3870 0.3597 0.3800 41,146 +0.00(+0.74%)
Feb 16, 2023 0.3938 0.3938 0.3500 0.3772 71,722 +0.03(+7.16%)
Feb 15, 2023 0.3600 0.3890 0.3500 0.3520 82,830 -0.02(-5.07%)
Feb 14, 2023 0.4170 0.4249 0.3575 0.3708 209,309 -0.06(-13.77%)
Feb 13, 2023 0.4495 0.4770 0.4125 0.4300 313,335 -0.02(-4.47%)
Feb 10, 2023 0.4593 0.4770 0.4466 0.4501 165,721 -0.01(-3.20%)
Feb 09, 2023 0.4600 0.4868 0.4600 0.4650 136,168 +0.00(+0.00%)
Feb 08, 2023 0.4990 0.4990 0.4565 0.4650 228,996 -0.01(-1.69%)
Feb 07, 2023 0.4890 0.4891 0.4304 0.4730 522,104 +0.02(+5.37%)
Feb 06, 2023 0.4670 0.4670 0.4200 0.4489 128,572 +0.02(+4.74%)
Feb 03, 2023 0.4520 0.4520 0.4150 0.4286 143,262 +0.01(+1.85%)
Feb 02, 2023 0.4087 0.4318 0.4023 0.4208 142,192 +0.02(+4.52%)
Feb 01, 2023 0.3987 0.4190 0.3901 0.4026 147,980 -0.00(-0.17%)
Jan 31, 2023 0.4000 0.4090 0.3800 0.4033 161,336 +0.03(+6.69%)
Jan 30, 2023 0.4000 0.4000 0.3730 0.3780 188,121 -0.01(-2.70%)
Jan 27, 2023 0.3920 0.3920 0.3551 0.3885 375,207 +0.02(+4.69%)
Jan 26, 2023 0.3800 0.3800 0.3650 0.3711 145,225 +0.00(+0.35%)
Jan 25, 2023 0.3790 0.3840 0.3547 0.3698 558,176 +0.01(+1.37%)
Jan 24, 2023 0.4081 0.4100 0.3580 0.3648 1,570,799 -0.02(-4.00%)
Jan 23, 2023 0.3660 0.3847 0.3470 0.3800 1,529,378 +0.05(+15.40%)
Jan 20, 2023 0.3450 0.3450 0.3123 0.3293 84,030 -0.00(-1.11%)
Jan 19, 2023 0.3570 0.3570 0.3297 0.3330 48,786 -0.02(-4.86%)
Jan 18, 2023 0.3670 0.3697 0.3293 0.3500 83,537 +0.00(+1.10%)
Jan 17, 2023 0.3740 0.3740 0.3300 0.3462 174,007 +0.02(+7.45%)
Jan 12, 2023 0.3222 0 -0.02(-5.26%)
Jan 11, 2023 0.3323 0.3401 0.3323 0.3401 27,500 +0.05(+16.39%)
Jan 10, 2023 0.2922 0.2922 0.2922 0.2922 1,001 +0.01(+4.36%)
Jan 09, 2023 0.2755 0.2800 0.2600 0.2800 36,274 +0.02(+7.69%)
Jan 06, 2023 0.2600 0.2600 0.2545 0.2600 4,000 +0.01(+4.00%)
Jan 05, 2023 0.2500 0.2500 0.2500 0.2500 3,000 +0.02(+6.52%)
Jan 04, 2023 0.2347 0.2347 0.2347 0.2347 1,000 +0.02(+8.56%)
Dec 30, 2022 0.2162 0 +0.01(+3.64%)
Dec 29, 2022 0.2086 0.2086 0.2086 0.2086 500 -0.01(-4.18%)
Dec 28, 2022 0.2178 0.2235 0.2108 0.2177 3,625 -0.00(-0.14%)
Dec 22, 2022 0.2180 0 +0.00(+0.32%)
Dec 20, 2022 0.2173 0 +0.01(+3.87%)
Dec 14, 2022 0.2092 0 -0.01(-2.33%)
Dec 09, 2022 0.2142 0 +0.00(+1.76%)
Dec 08, 2022 0.2000 0.2105 0.2000 0.2105 874 +0.00(+1.79%)
Dec 07, 2022 0.2068 0.2068 0.2068 0.2068 2,000 +0.00(+1.47%)
Dec 06, 2022 0.2038 0.2038 0.2038 0.2038 5,000 -0.00(-0.59%)
Nov 30, 2022 0.2050 0 -0.00(-0.68%)
Nov 29, 2022 0.2064 0.2064 0.2064 0.2064 4,500 -0.02(-9.47%)
Nov 22, 2022 0.2280 0 -0.00(-1.08%)
Nov 21, 2022 0.2305 0.2305 0.2305 0.2305 100 +0.00(+0.39%)
Nov 15, 2022 0.2296 0 -0.01(-3.69%)
Nov 14, 2022 0.2384 0.2384 0.2384 0.2384 300 +0.02(+8.36%)
Nov 10, 2022 0.2200 0 -0.01(-2.22%)
Nov 08, 2022 0.2250 0 +0.01(+5.39%)
Nov 07, 2022 0.2239 0.2239 0.2135 0.2135 211 -0.02(-10.18%)
Oct 31, 2022 0.2377 0 -0.01(-3.33%)
Oct 28, 2022 0.2486 0.2486 0.2459 0.2459 37,130 +0.00(+1.28%)
Oct 27, 2022 0.2366 0.2428 0.2366 0.2428 10,400 +0.00(+1.21%)
Oct 25, 2022 0.2399 0 +0.01(+2.17%)
Oct 18, 2022 0.2348 0 -0.00(-0.34%)
Oct 17, 2022 0.2356 0.2356 0.2356 0.2356 600 +0.02(+7.09%)
Oct 13, 2022 0.2200 0 -0.02(-6.74%)
Oct 11, 2022 0.2359 0 +0.03(+12.87%)
Oct 10, 2022 0.2090 0.2090 0.2090 0.2090 400 -0.03(-12.92%)
Oct 07, 2022 0.2400 0.2461 0.2400 0.2400 7,200 -0.01(-3.30%)
Oct 06, 2022 0.2610 0.2610 0.2482 0.2482 250 -0.01(-3.39%)
Oct 05, 2022 0.2586 0.2586 0.2569 0.2569 600 -0.00(-0.43%)
Oct 03, 2022 0.2580 46 +0.01(+2.63%)
Sep 30, 2022 0.2610 0.2610 0.2458 0.2514 11,555 -0.03(-9.83%)
Sep 28, 2022 0.2788 0 +0.01(+2.61%)
Sep 27, 2022 0.2717 0.2717 0.2717 0.2717 450 +0.02(+7.48%)
Sep 26, 2022 0.2528 0.2528 0.2528 0.2528 1,004 -0.00(-0.98%)
Sep 23, 2022 0.2553 0.2553 0.2553 0.2553 5,200 +0.00(+1.31%)
Sep 21, 2022 0.2520 0 -0.02(-6.32%)
Sep 19, 2022 0.2690 700 -0.00(-0.37%)
Sep 16, 2022 0.2700 0.2700 0.2700 0.2700 500 -0.01(-5.06%)
Sep 15, 2022 0.2610 0.2844 0.2610 0.2844 3,400 -0.01(-1.93%)
Sep 14, 2022 0.2900 0.2900 0.2900 0.2900 1,970 +0.02(+6.50%)
Sep 13, 2022 0.2702 0.2900 0.2701 0.2723 7,560 -0.03(-9.08%)
Sep 12, 2022 0.2995 0.2995 0.2995 0.2995 100 +0.01(+3.28%)
Sep 09, 2022 0.2900 0.3010 0.2900 0.2900 7,376 -0.01(-3.33%)
Sep 08, 2022 0.2970 0.3000 0.2900 0.3000 3,550 -0.00(-0.96%)
Sep 07, 2022 0.3171 0.3171 0.3029 0.3029 9,850 -0.03(-7.93%)
Sep 06, 2022 0.3740 0.3740 0.3290 0.3290 2,000 -0.01(-3.04%)
Sep 02, 2022 0.3280 0.3393 0.3280 0.3393 540 -0.00(-1.39%)
Aug 31, 2022 0.3441 0 -0.01(-3.61%)
Aug 29, 2022 0.3570 0 +0.01(+3.99%)
Aug 26, 2022 0.2960 0.3499 0.2960 0.3433 19,600 +0.03(+8.98%)
Aug 25, 2022 0.3500 0.3500 0.3150 0.3150 5,300 -0.01(-4.05%)
Aug 24, 2022 0.3327 0.3327 0.3283 0.3283 18,690 +0.02(+5.22%)
Aug 23, 2022 0.3120 0.3120 0.3120 0.3120 6,090 +0.00(+0.00%)
Aug 22, 2022 0.3097 0.3370 0.3097 0.3120 8,430 -0.02(-7.17%)
Aug 18, 2022 0.3361 0 -0.02(-4.73%)
Aug 17, 2022 0.3529 0.3593 0.3470 0.3528 2,900 +0.01(+2.65%)
Aug 16, 2022 0.3800 0.3859 0.3437 0.3437 10,608 -0.03(-7.86%)
Aug 15, 2022 0.3780 0.3865 0.3728 0.3730 21,580 +0.00(+0.03%)
Aug 12, 2022 0.3741 0.3741 0.3729 0.3729 1,600 +0.02(+5.91%)
Aug 10, 2022 0.3521 44 +0.03(+8.14%)
Aug 08, 2022 0.3256 0 +0.01(+2.97%)
Aug 05, 2022 0.3460 0.3460 0.3162 0.3162 910 -0.01(-3.51%)
Aug 04, 2022 0.3197 0.3277 0.3197 0.3277 42,058 -0.00(-1.44%)
Aug 03, 2022 0.3309 0.3430 0.3309 0.3325 5,408 -0.00(-0.98%)
Aug 02, 2022 0.3530 0.3530 0.3300 0.3358 9,850 +0.01(+3.71%)
Aug 01, 2022 0.2800 0.3475 0.2800 0.3238 1,550 -0.00(-0.37%)
Jul 29, 2022 0.3450 0.3450 0.3250 0.3250 1,576 +0.01(+2.36%)
Jul 28, 2022 0.3243 0.3243 0.3170 0.3175 2,800 +0.02(+5.73%)
Jul 25, 2022 0.3003 0 -0.00(-0.89%)
Jul 22, 2022 0.3030 0.3030 0.3030 0.3030 2,010 -0.01(-2.32%)
Jul 21, 2022 0.3102 0.3102 0.3102 0.3102 895 -0.00(-1.52%)
Jul 20, 2022 0.3100 0.3150 0.3100 0.3150 12,700 +0.02(+5.00%)
Jul 18, 2022 0.3000 0 +0.01(+1.76%)
Jul 15, 2022 0.2900 0.2948 0.2900 0.2948 10,020 +0.01(+4.17%)
Jul 14, 2022 0.2830 0.2830 0.2830 0.2830 226 -0.01(-2.51%)
Jul 12, 2022 0.2903 0 -0.01(-3.81%)
Jul 11, 2022 0.2980 0.3129 0.2980 0.3018 12,014 -0.00(-0.43%)
Jul 08, 2022 0.3012 0.3031 0.3012 0.3031 5,400 +0.01(+1.71%)
Jul 07, 2022 0.2984 0.2984 0.2980 0.2980 3,000 +0.01(+1.71%)
Jul 06, 2022 0.3053 0.3053 0.2894 0.2930 10,813 -0.01(-4.84%)
Jul 05, 2022 0.3150 0.3207 0.3000 0.3079 57,520 -0.00(-1.47%)
Jul 01, 2022 0.3380 0.3380 0.3050 0.3125 136,200 +0.01(+4.80%)
Jun 29, 2022 0.2982 0 -0.02(-5.33%)
Jun 28, 2022 0.3150 0.3150 0.3150 0.3150 1,000 +0.01(+4.30%)
Jun 24, 2022 0.3020 0 -0.03(-7.93%)
Jun 23, 2022 0.3330 0.3330 0.3280 0.3280 1,220 +0.01(+3.47%)
Jun 21, 2022 0.3170 30 -0.02(-5.37%)
Jun 17, 2022 0.3222 0.3350 0.3142 0.3350 5,204 +0.04(+11.67%)
Jun 16, 2022 0.3290 0.3290 0.3000 0.3000 4,260 -0.02(-6.63%)
Jun 15, 2022 0.3213 0.3213 0.3213 0.3213 500 -0.01(-2.72%)
Jun 13, 2022 0.3303 60 -0.01(-2.45%)
Jun 10, 2022 0.3386 0.3386 0.3386 0.3386 589 -0.06(-14.15%)
Jun 09, 2022 0.3944 0.3944 0.3944 0.3944 5,050 +0.00(+1.26%)
Jun 08, 2022 0.3898 0.3898 0.3895 0.3895 16,075 +0.00(+0.03%)
Jun 07, 2022 0.4140 0.4140 0.3894 0.3894 1,050 +0.00(+0.91%)
Jun 06, 2022 0.3912 0.3912 0.3859 0.3859 14,516 +0.01(+2.01%)
Jun 03, 2022 0.3783 0.3783 0.3783 0.3783 400 +0.02(+4.42%)
Jun 02, 2022 0.3607 0.3630 0.3500 0.3623 11,254 +0.03(+8.47%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.