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

(TSV: THNK )

N/A UNCHANGED
Last Price Updated: 11:10 AM EDT, Apr 22, 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 (%)
Apr 22, 2024 0 +0.00(+0.00%)
Apr 19, 2024 0.3150 0.3150 0.3150 0.3150 23,000 +0.01(+1.61%)
Apr 18, 2024 0.3100 0.3100 0.3100 0.3100 406,000 +0.00(+0.00%)
Apr 16, 2024 0.3100 0 +0.00(+0.00%)
Apr 15, 2024 0.3100 0.3100 0.3100 0.3100 136,987 -0.01(-1.59%)
Apr 12, 2024 0.3150 0.3150 0.3150 0.3150 6,500 -0.01(-1.56%)
Apr 11, 2024 0.3200 0.3200 0.3200 0.3200 4,500 +0.01(+3.23%)
Apr 10, 2024 0.3100 0.3100 0.3100 0.3100 36,000 -0.01(-1.59%)
Apr 09, 2024 0.3150 0.3150 0.3150 0.3150 550,000 -0.01(-1.56%)
Apr 08, 2024 0.3150 0.3200 0.3150 0.3200 70,400 +0.01(+1.59%)
Apr 05, 2024 0.3100 0.3150 0.3100 0.3150 36,791 +0.00(+0.00%)
Apr 04, 2024 0.3100 0.3150 0.3100 0.3150 32,200 +0.00(+0.00%)
Apr 03, 2024 0.3100 0.3150 0.3100 0.3150 88,700 +0.00(+0.00%)
Apr 02, 2024 0.3100 0.3150 0.3100 0.3150 62,100 +0.00(+0.00%)
Apr 01, 2024 0.3050 0.3150 0.3050 0.3150 123,500 +0.01(+1.61%)
Mar 28, 2024 0.3100 0 +0.01(+1.64%)
Mar 27, 2024 0.3050 0.3050 0.3050 0.3050 210,375 +0.00(+0.00%)
Mar 26, 2024 0.3100 0.3100 0.3050 0.3050 1,279,700 -0.01(-1.61%)
Mar 25, 2024 0.3050 0.3100 0.3050 0.3100 68,071 +0.00(+0.00%)
Mar 22, 2024 0.3100 0.3100 0.3100 0.3100 373,200 +0.00(+0.00%)
Mar 21, 2024 0.3100 0.3100 0.3100 0.3100 51,502 +0.00(+0.00%)
Mar 20, 2024 0.3100 0.3100 0.3100 0.3100 42,000 -0.01(-1.59%)
Mar 19, 2024 0.3150 0.3150 0.3150 0.3150 20,600 +0.01(+1.61%)
Mar 18, 2024 0.3100 0.3100 0.3100 0.3100 3,900 -0.01(-1.59%)
Mar 15, 2024 0.3150 0.3200 0.3150 0.3150 211,540 +0.00(+0.00%)
Mar 14, 2024 0.3150 0.3150 0.3150 0.3150 15,500 +0.00(+0.00%)
Mar 13, 2024 0.3150 0.3200 0.3150 0.3150 124,700 +0.01(+1.61%)
Mar 12, 2024 0.3100 0.3100 0.3100 0.3100 23,500 +0.00(+0.00%)
Mar 11, 2024 0.3100 0.3100 0.3100 0.3100 5,368 -0.01(-1.59%)
Mar 08, 2024 0.3100 0.3200 0.3100 0.3150 260,500 +0.00(+0.00%)
Mar 07, 2024 0.3150 0.3150 0.3150 0.3150 850,083 +0.01(+1.61%)
Mar 06, 2024 0.3100 0.3100 0.3100 0.3100 67,800 -0.01(-1.59%)
Mar 05, 2024 0.3100 0.3150 0.3100 0.3150 84,000 +0.01(+1.61%)
Mar 04, 2024 0.3150 0.3150 0.3100 0.3100 24,500 +0.00(+0.00%)
Mar 01, 2024 0.3150 0.3150 0.3100 0.3100 10,500 +0.00(+0.00%)
Feb 29, 2024 0.3100 0.3100 0.3100 0.3100 79,150 +0.00(+0.00%)
Feb 28, 2024 0.3100 0.3100 0.3100 0.3100 3,600 +0.00(+0.00%)
Feb 27, 2024 0.3100 0.3200 0.3100 0.3100 40,500 -0.01(-1.59%)
Feb 26, 2024 0.3100 0.3200 0.3100 0.3150 1,070,307 +0.01(+1.61%)
Feb 23, 2024 0.3050 0.3100 0.3050 0.3100 1,115,000 +0.00(+0.00%)
Feb 22, 2024 0.3050 0.3100 0.3050 0.3100 11,500 +0.01(+1.64%)
Feb 21, 2024 0.3050 0.3050 0.3000 0.3050 895,500 +0.00(+0.00%)
Feb 20, 2024 0.3000 0.3100 0.3000 0.3050 758,600 +0.01(+1.67%)
Feb 16, 2024 0.3000 0 +0.14(+87.50%)
Feb 15, 2024 0.1700 0.1700 0.1600 0.1600 73,410 -0.01(-5.88%)
Feb 14, 2024 0.1700 0.1700 0.1700 0.1700 17,500 +0.01(+3.03%)
Feb 13, 2024 0.1750 0.1750 0.1650 0.1650 30,553 -0.02(-13.16%)
Feb 12, 2024 0.1650 0.1900 0.1600 0.1900 19,200 +0.02(+11.76%)
Feb 09, 2024 0.1650 0.1700 0.1650 0.1700 2,500 +0.00(+0.00%)
Feb 08, 2024 0.1900 0.1900 0.1700 0.1700 5,500 -0.01(-5.56%)
Feb 07, 2024 0.1800 0.1800 0.1700 0.1800 3,000 +0.00(+0.00%)
Feb 06, 2024 0.1800 0.1800 0.1800 0.1800 12,000 -0.01(-5.26%)
Feb 02, 2024 0.1900 0 +0.02(+8.57%)
Jan 30, 2024 0.1750 100 +0.00(+2.94%)
Jan 29, 2024 0.1750 0.1750 0.1700 0.1700 11,500 -0.00(-2.86%)
Jan 26, 2024 0.1800 0.1800 0.1750 0.1750 4,500 -0.01(-2.78%)
Jan 25, 2024 0.1750 0.1800 0.1750 0.1800 15,071 +0.01(+2.86%)
Jan 24, 2024 0.1800 0.1800 0.1750 0.1750 35,000 +0.00(+0.00%)
Jan 23, 2024 0.1700 0.1850 0.1650 0.1750 166,903 -0.06(-23.91%)
Jan 19, 2024 0.2300 0 +0.02(+6.98%)
Jan 18, 2024 0.2150 0.2150 0.2150 0.2150 12,000 +0.00(+0.00%)
Jan 17, 2024 0.2100 0.2200 0.2100 0.2150 23,276 +0.01(+7.50%)
Jan 16, 2024 0.2300 0.2300 0.2000 0.2000 18,000 -0.02(-9.09%)
Jan 15, 2024 0.2250 0.2250 0.2200 0.2200 6,000 +0.00(+0.00%)
Jan 12, 2024 0.2200 0.2200 0.2200 0.2200 2,500 -0.01(-2.22%)
Jan 11, 2024 0.2250 0.2250 0.2250 0.2250 9,400 +0.01(+2.27%)
Jan 10, 2024 0.2200 0.2200 0.2200 0.2200 1,000 +0.01(+2.33%)
Jan 09, 2024 0.2200 0.2200 0.2150 0.2150 17,199 +0.00(+0.00%)
Jan 08, 2024 0.2200 0.2200 0.2150 0.2150 16,000 +0.02(+13.16%)
Jan 05, 2024 0.1900 0.1900 0.1900 0.1900 15,180 -0.01(-2.56%)
Jan 03, 2024 0.1950 0 -0.02(-11.36%)
Jan 02, 2024 0.2200 0.2200 0.2200 0.2200 1,500 +0.03(+15.79%)
Dec 28, 2023 0.1900 0 -0.01(-2.56%)
Dec 27, 2023 0.2000 0.2000 0.1850 0.1950 31,758 +0.02(+8.33%)
Dec 22, 2023 0.1800 0 -0.01(-5.26%)
Dec 21, 2023 0.2200 0.2200 0.1900 0.1900 31,209 -0.03(-13.64%)
Dec 20, 2023 0.2000 0.2200 0.2000 0.2200 17,548 +0.02(+12.82%)
Dec 19, 2023 0.1800 0.1950 0.1750 0.1950 23,500 +0.01(+5.41%)
Dec 18, 2023 0.1900 0.1900 0.1850 0.1850 34,520 +0.01(+2.78%)
Dec 15, 2023 0.1800 0.1800 0.1800 0.1800 59,034 +0.00(+0.00%)
Dec 14, 2023 0.1800 0.1800 0.1800 0.1800 5,330 +0.00(+0.00%)
Dec 13, 2023 0.1700 0.1800 0.1650 0.1800 5,500 +0.01(+5.88%)
Dec 12, 2023 0.1700 0.1700 0.1700 0.1700 500 +0.01(+6.25%)
Dec 11, 2023 0.1700 0.1700 0.1600 0.1600 13,550 -0.01(-5.88%)
Dec 08, 2023 0.1700 0.1700 0.1700 0.1700 5,000 -0.02(-10.53%)
Dec 07, 2023 0.1850 0.1900 0.1850 0.1900 30,000 +0.02(+11.76%)
Dec 06, 2023 0.1700 0.1700 0.1600 0.1700 93,500 +0.01(+3.03%)
Dec 05, 2023 0.1900 0.1900 0.1500 0.1650 144,382 -0.02(-13.16%)
Dec 04, 2023 0.2000 0.2100 0.1800 0.1900 89,481 -0.03(-13.64%)
Dec 01, 2023 0.2200 0.2200 0.2200 0.2200 2,300 +0.03(+15.79%)
Nov 30, 2023 0.2200 0.2200 0.1900 0.1900 71,839 -0.04(-15.56%)
Nov 29, 2023 0.2250 0.2250 0.2250 0.2250 20,800 +0.00(+0.00%)
Nov 28, 2023 0.2250 0.2250 0.2250 0.2250 89,000 -0.01(-2.17%)
Nov 27, 2023 0.2400 0.2400 0.2100 0.2300 86,850 -0.01(-6.12%)
Nov 24, 2023 0.2450 0.2450 0.2450 0.2450 1,000 +0.01(+2.08%)
Nov 23, 2023 0.2450 0.2450 0.2400 0.2400 8,500 -0.01(-2.04%)
Nov 22, 2023 0.2450 0.2450 0.2450 0.2450 500 -0.03(-9.26%)
Nov 21, 2023 0.2700 0.2700 0.2700 0.2700 15,070 +0.04(+17.39%)
Nov 20, 2023 0.2800 0.2800 0.2300 0.2300 10,500 -0.02(-8.00%)
Nov 17, 2023 0.2600 0.2600 0.2500 0.2500 3,500 -0.01(-3.85%)
Nov 16, 2023 0.2600 0.2600 0.2600 0.2600 1,500 -0.01(-1.89%)
Nov 15, 2023 0.2500 0.2650 0.2500 0.2650 7,000 +0.02(+6.00%)
Nov 14, 2023 0.2500 0.2500 0.2500 0.2500 500 +0.01(+4.17%)
Nov 13, 2023 0.2550 0.2550 0.2400 0.2400 19,500 -0.02(-5.88%)
Nov 09, 2023 0.2550 100 +0.01(+2.00%)
Nov 08, 2023 0.2600 0.2600 0.2500 0.2500 15,000 +0.00(+0.00%)
Nov 07, 2023 0.2500 0.2500 0.2500 0.2500 11,000 -0.01(-3.85%)
Nov 06, 2023 0.2800 0.2800 0.2350 0.2600 14,590 +0.02(+6.12%)
Nov 03, 2023 0.2300 0.2450 0.2300 0.2450 11,000 +0.01(+6.52%)
Nov 02, 2023 0.2300 0.2300 0.2300 0.2300 10,000 +0.01(+4.55%)
Nov 01, 2023 0.2400 0.2400 0.2200 0.2200 44,300 -0.03(-12.00%)
Oct 31, 2023 0.2450 0.2500 0.2200 0.2500 25,000 +0.00(+0.00%)
Oct 30, 2023 0.2500 0.2500 0.2500 0.2500 2,500 +0.00(+0.00%)
Oct 27, 2023 0.2450 0.2500 0.2450 0.2500 4,501 -0.03(-10.71%)
Oct 26, 2023 0.2500 0.2800 0.2350 0.2800 35,600 +0.00(+0.00%)
Oct 25, 2023 0.2800 0.2800 0.2800 0.2800 36,000 +0.00(+0.00%)
Oct 24, 2023 0.2800 0.2800 0.2800 0.2800 53,000 +0.01(+1.82%)
Oct 23, 2023 0.2750 0.2800 0.2550 0.2750 16,000 -0.01(-1.79%)
Oct 20, 2023 0.2550 0.2800 0.2550 0.2800 18,020 +0.03(+9.80%)
Oct 19, 2023 0.2800 0.2800 0.2550 0.2550 3,500 -0.02(-5.56%)
Oct 17, 2023 0.2700 0 -0.01(-3.57%)
Oct 16, 2023 0.2900 0.2900 0.2800 0.2800 34,233 -0.02(-6.67%)
Oct 13, 2023 0.3000 0.3000 0.3000 0.3000 1,500 +0.00(+0.00%)
Oct 12, 2023 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Oct 11, 2023 0.3000 0.3000 0.3000 0.3000 10,750 -0.01(-3.23%)
Oct 10, 2023 0.3200 0.3200 0.3100 0.3100 43,225 -0.01(-3.13%)
Oct 06, 2023 0.3200 0 +0.02(+4.92%)
Oct 05, 2023 0.2900 0.3050 0.2900 0.3050 1,600 +0.03(+12.96%)
Oct 04, 2023 0.2700 0.2900 0.2700 0.2700 22,425 +0.01(+1.89%)
Oct 03, 2023 0.2400 0.2650 0.2400 0.2650 12,100 +0.02(+6.00%)
Oct 02, 2023 0.2500 0.2500 0.2500 0.2500 3,500 +0.00(+0.00%)
Sep 29, 2023 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Sep 28, 2023 0.2550 0.2650 0.2500 0.2500 27,172 +0.01(+4.17%)
Sep 27, 2023 0.2650 0.2650 0.2400 0.2400 39,000 -0.01(-4.00%)
Sep 26, 2023 0.2500 0.2550 0.2500 0.2500 11,500 +0.01(+4.17%)
Sep 25, 2023 0.2600 0.2400 0.2400 0.2400 39,000 -0.01(-4.00%)
Sep 22, 2023 0.2500 0.2500 0.2500 0.2500 1,000 +0.01(+4.17%)
Sep 19, 2023 0.2400 100 +0.00(+0.00%)
Sep 18, 2023 0.2500 0.2550 0.2400 0.2400 43,250 -0.01(-4.00%)
Sep 15, 2023 0.2600 0.2600 0.2500 0.2500 46,500 +0.00(+0.00%)
Sep 14, 2023 0.2650 0.2650 0.2500 0.2500 27,400 -0.02(-7.41%)
Sep 13, 2023 0.2700 0.2700 0.2700 0.2700 40,500 +0.02(+5.88%)
Sep 12, 2023 0.2600 0.2600 0.2550 0.2550 8,000 +0.01(+2.00%)
Sep 08, 2023 0.2500 400 -0.01(-3.85%)
Sep 07, 2023 0.2600 0.2650 0.2600 0.2600 36,585 +0.00(+0.00%)
Sep 06, 2023 0.2650 0.2650 0.2550 0.2600 55,730 +0.01(+1.96%)
Sep 05, 2023 0.2650 0.2700 0.2550 0.2550 76,100 -0.01(-3.77%)
Sep 01, 2023 0.2650 0 -0.01(-3.64%)
Aug 31, 2023 0.2900 0.2900 0.2650 0.2750 89,500 -0.02(-8.33%)
Aug 30, 2023 0.2800 0.3000 0.2800 0.3000 14,732 -0.01(-3.23%)
Aug 29, 2023 0.2900 0.3100 0.2700 0.3100 34,000 +0.02(+6.90%)
Aug 28, 2023 0.2650 0.2900 0.2600 0.2900 77,171 +0.01(+3.57%)
Aug 25, 2023 0.2900 0.2900 0.2800 0.2800 1,500 -0.00(-1.75%)
Aug 24, 2023 0.2850 0.2850 0.2850 0.2850 18,510 +0.00(+1.79%)
Aug 23, 2023 0.2750 0.2800 0.2700 0.2800 19,600 -0.00(-1.75%)
Aug 22, 2023 0.2950 0.2950 0.2700 0.2850 54,850 -0.02(-6.56%)
Aug 21, 2023 0.3050 0.3050 0.3000 0.3050 17,456 -0.01(-1.61%)
Aug 17, 2023 0.3100 0 -0.02(-6.06%)
Aug 16, 2023 0.3300 0.3300 0.3300 0.3300 1,860 +0.02(+4.76%)
Aug 14, 2023 0.3150 454 -0.02(-5.97%)
Aug 11, 2023 0.3150 0.3350 0.3150 0.3350 6,500 +0.02(+4.69%)
Aug 08, 2023 0.3200 0 -0.02(-7.25%)
Aug 04, 2023 0.3450 0 +0.01(+2.99%)
Aug 01, 2023 0.3350 100 +0.01(+3.08%)
Jul 28, 2023 0.3250 0 -0.01(-1.52%)
Jul 27, 2023 0.3300 0.3300 0.3300 0.3300 154,045 +0.00(+0.00%)
Jul 25, 2023 0.3300 0 +0.01(+3.13%)
Jul 24, 2023 0.3200 0.3200 0.3200 0.3200 15,000 -0.01(-3.03%)
Jul 21, 2023 0.3300 0.3300 0.3300 0.3300 2,000 -0.01(-1.49%)
Jul 20, 2023 0.3300 0.3350 0.3300 0.3350 20,500 +0.01(+3.08%)
Jul 19, 2023 0.3100 0.3250 0.3000 0.3250 26,433 +0.02(+4.84%)
Jul 18, 2023 0.3150 0.3200 0.3050 0.3100 35,920 +0.00(+0.00%)
Jul 17, 2023 0.3050 0.3100 0.3050 0.3100 57,980 -0.01(-3.13%)
Jul 14, 2023 0.3200 0.3200 0.3200 0.3200 12,675 +0.00(+0.00%)
Jul 13, 2023 0.3200 0.3200 0.3200 0.3200 20,727 +0.00(+0.00%)
Jul 10, 2023 0.3200 0 -0.02(-5.88%)
Jul 07, 2023 0.3400 0.3400 0.3400 0.3400 27,297 +0.01(+3.03%)
Jul 05, 2023 0.3300 0 -0.01(-2.94%)
Jul 04, 2023 0.3350 0.3400 0.3350 0.3400 119,262 +0.00(+0.00%)
Jun 30, 2023 0.3400 0 +0.02(+6.25%)
Jun 29, 2023 0.3500 0.3500 0.3200 0.3200 2,260,700 -0.03(-8.57%)
Jun 28, 2023 0.3500 0.3500 0.3500 0.3500 7,000 +0.00(+0.00%)
Jun 26, 2023 0.3500 0 -0.02(-5.41%)
Jun 23, 2023 0.3700 0.3700 0.3700 0.3700 6,000 +0.00(+0.00%)
Jun 21, 2023 0.3700 0 -0.01(-2.63%)
Jun 20, 2023 0.3800 0.3800 0.3800 0.3800 14,000 +0.01(+2.70%)
Jun 19, 2023 0.3700 0.3700 0.3700 0.3700 2,500 +0.00(+0.00%)
Jun 16, 2023 0.3700 0.3700 0.3700 0.3700 5,550 +0.00(+0.00%)
Jun 15, 2023 0.3700 0.3800 0.3700 0.3700 25,500 -0.01(-1.33%)
Jun 13, 2023 0.3750 0 +0.02(+5.63%)
Jun 12, 2023 0.3600 0.3600 0.3550 0.3550 2,500 -0.01(-2.74%)
Jun 09, 2023 0.3650 0.3650 0.3650 0.3650 16,000 +0.03(+8.96%)
Jun 07, 2023 0.3350 434 -0.01(-4.29%)
Jun 06, 2023 0.3500 0.3500 0.3500 0.3500 55,000 -0.01(-2.78%)
Jun 05, 2023 0.3700 0.3700 0.3600 0.3600 10,600 -0.01(-1.37%)
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.