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: TSNDF )

1.405 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Jun 11, 2024 1.430 1.450 1.340 1.405 193,784 -0.06(-3.86%)
Jun 10, 2024 1.420 1.500 1.420 1.461 135,854 +0.02(+1.49%)
Jun 07, 2024 1.456 1.490 1.440 1.440 108,552 -0.06(-4.00%)
Jun 06, 2024 1.430 1.510 1.420 1.500 150,717 +0.06(+4.17%)
Jun 05, 2024 1.500 1.550 1.440 1.440 153,424 -0.08(-5.26%)
Jun 04, 2024 1.460 1.532 1.430 1.520 144,151 +0.05(+3.40%)
Jun 03, 2024 1.530 1.544 1.450 1.470 273,780 -0.07(-4.55%)
May 31, 2024 1.534 1.540 1.500 1.540 48,789 +0.00(+0.09%)
May 30, 2024 1.460 1.560 1.460 1.539 72,577 +0.05(+3.26%)
May 29, 2024 1.550 1.550 1.480 1.490 164,877 -0.03(-1.97%)
May 28, 2024 1.580 1.580 1.500 1.520 293,804 -0.06(-3.80%)
May 24, 2024 1.540 1.630 1.530 1.580 182,651 +0.07(+4.64%)
May 23, 2024 1.611 1.620 1.490 1.510 665,321 -0.12(-7.36%)
May 22, 2024 1.670 1.700 1.630 1.630 716,476 -0.04(-2.40%)
May 21, 2024 1.735 1.750 1.640 1.670 105,909 +0.05(+3.09%)
May 20, 2024 1.780 1.810 1.600 1.620 255,323 -0.16(-8.99%)
May 17, 2024 1.800 1.812 1.710 1.780 310,654 -0.02(-1.11%)
May 16, 2024 1.780 1.940 1.730 1.800 575,008 +0.05(+2.86%)
May 15, 2024 1.720 1.780 1.700 1.750 652,475 -0.03(-1.69%)
May 14, 2024 1.720 1.780 1.680 1.780 461,792 +0.07(+4.09%)
May 13, 2024 1.700 1.740 1.630 1.710 695,736 +0.04(+2.40%)
May 10, 2024 1.700 1.700 1.610 1.670 231,024 -0.03(-1.76%)
May 09, 2024 1.640 1.700 1.636 1.700 110,945 +0.06(+3.66%)
May 08, 2024 1.620 1.670 1.620 1.640 75,207 +0.02(+1.23%)
May 07, 2024 1.700 1.730 1.610 1.620 363,606 -0.10(-5.81%)
May 06, 2024 1.792 1.810 1.710 1.720 412,517 -0.04(-2.38%)
May 03, 2024 1.750 1.800 1.740 1.762 94,562 +0.00(+0.11%)
May 02, 2024 1.810 1.821 1.710 1.760 215,740 +0.00(+0.00%)
May 01, 2024 2.140 2.160 1.760 1.760 841,781 -0.42(-19.27%)
Apr 30, 2024 1.669 2.180 1.669 2.180 1,725,383 +0.44(+25.29%)
Apr 29, 2024 1.660 1.750 1.620 1.740 319,652 +0.07(+4.19%)
Apr 26, 2024 1.570 1.680 1.570 1.670 177,075 +0.08(+5.32%)
Apr 25, 2024 1.620 1.700 1.570 1.586 168,149 -0.05(-3.32%)
Apr 24, 2024 1.460 1.700 1.450 1.640 543,009 -0.05(-2.95%)
Apr 23, 2024 1.630 1.700 1.630 1.690 308,674 +0.06(+3.68%)
Apr 22, 2024 1.760 1.760 1.600 1.630 140,766 -0.02(-1.21%)
Apr 19, 2024 1.750 1.750 1.640 1.650 245,339 -0.09(-5.17%)
Apr 18, 2024 1.800 1.830 1.730 1.740 319,616 -0.09(-4.92%)
Apr 17, 2024 1.750 1.880 1.700 1.830 506,753 +0.08(+4.57%)
Apr 16, 2024 1.770 1.900 1.720 1.750 666,983 -0.05(-2.78%)
Apr 15, 2024 1.900 1.900 1.730 1.800 183,447 +0.00(+0.00%)
Apr 12, 2024 1.960 1.968 1.770 1.800 512,403 -0.19(-9.55%)
Apr 11, 2024 1.950 2.040 1.910 1.990 194,063 -0.01(-0.50%)
Apr 10, 2024 1.950 2.020 1.936 2.000 317,120 -0.04(-1.96%)
Apr 09, 2024 1.960 2.080 1.948 2.040 289,545 +0.03(+1.49%)
Apr 08, 2024 2.100 2.100 1.950 2.010 245,332 -0.01(-0.50%)
Apr 05, 2024 1.860 2.030 1.860 2.020 297,336 +0.13(+6.88%)
Apr 04, 2024 2.070 2.200 1.830 1.890 668,177 -0.18(-8.70%)
Apr 03, 2024 2.010 2.070 1.950 2.070 472,921 +0.06(+2.99%)
Apr 02, 2024 2.100 2.100 1.920 2.010 670,676 +0.01(+0.50%)
Apr 01, 2024 1.863 2.000 1.830 2.000 750,557 +0.11(+5.82%)
Mar 28, 2024 1.920 1.990 1.810 1.890 367,496 -0.07(-3.57%)
Mar 27, 2024 1.700 1.980 1.700 1.960 592,899 +0.17(+9.50%)
Mar 26, 2024 1.750 1.830 1.720 1.790 212,847 +0.07(+4.07%)
Mar 25, 2024 1.830 1.830 1.690 1.720 282,127 -0.10(-5.75%)
Mar 22, 2024 1.830 1.840 1.760 1.825 392,379 -0.01(-0.27%)
Mar 21, 2024 1.680 1.830 1.635 1.830 348,310 +0.15(+8.82%)
Mar 20, 2024 1.700 1.720 1.660 1.682 84,025 -0.05(-2.80%)
Mar 19, 2024 1.750 1.770 1.680 1.730 253,675 -0.07(-3.89%)
Mar 18, 2024 1.730 1.812 1.730 1.800 426,921 +0.09(+5.26%)
Mar 15, 2024 1.590 1.800 1.500 1.710 777,877 +0.10(+6.21%)
Mar 14, 2024 1.550 1.690 1.519 1.610 536,428 -0.04(-2.42%)
Mar 13, 2024 1.530 1.650 1.530 1.650 203,709 +0.08(+5.10%)
Mar 12, 2024 1.540 1.580 1.530 1.570 164,938 +0.03(+1.95%)
Mar 11, 2024 1.610 1.610 1.530 1.540 568,514 -0.11(-6.43%)
Mar 08, 2024 1.650 1.730 1.590 1.646 260,569 +0.06(+3.51%)
Mar 07, 2024 1.620 1.700 1.560 1.590 301,578 -0.04(-2.37%)
Mar 06, 2024 1.680 1.690 1.610 1.629 334,284 -0.04(-2.48%)
Mar 05, 2024 1.710 1.840 1.670 1.670 491,602 -0.06(-3.47%)
Mar 04, 2024 1.740 1.780 1.710 1.730 198,365 -0.03(-1.70%)
Mar 01, 2024 1.690 1.780 1.673 1.760 55,793 +0.05(+2.92%)
Feb 29, 2024 1.570 1.755 1.570 1.710 237,362 +0.01(+0.71%)
Feb 28, 2024 1.690 1.770 1.670 1.698 177,596 -0.02(-1.39%)
Feb 27, 2024 1.750 1.790 1.700 1.722 293,401 -0.05(-2.71%)
Feb 26, 2024 1.830 1.850 1.700 1.770 537,028 -0.06(-3.28%)
Feb 23, 2024 1.800 1.830 1.631 1.830 595,608 +0.12(+7.02%)
Feb 22, 2024 1.630 1.720 1.590 1.710 448,048 +0.08(+4.91%)
Feb 21, 2024 1.650 1.740 1.560 1.630 1,481,830 -0.09(-5.23%)
Feb 20, 2024 1.650 1.730 1.633 1.720 690,515 +0.03(+1.78%)
Feb 16, 2024 1.690 1.730 1.610 1.690 657,008 -0.04(-2.31%)
Feb 15, 2024 1.710 1.830 1.670 1.730 674,332 +0.00(+0.29%)
Feb 14, 2024 1.806 1.820 1.650 1.725 404,736 -0.05(-3.09%)
Feb 13, 2024 1.970 2.050 1.780 1.780 365,719 -0.20(-10.10%)
Feb 12, 2024 2.020 2.190 1.970 1.980 484,259 -0.20(-9.17%)
Feb 09, 2024 2.154 2.190 2.140 2.180 101,141 +0.00(+0.00%)
Feb 08, 2024 2.190 2.250 2.120 2.180 581,583 -0.07(-3.11%)
Feb 07, 2024 2.210 2.259 2.140 2.250 421,117 +0.00(+0.07%)
Feb 06, 2024 2.100 2.450 2.100 2.248 546,339 +0.09(+4.10%)
Feb 05, 2024 2.199 2.220 2.090 2.160 408,808 -0.14(-6.09%)
Feb 02, 2024 2.080 2.390 2.080 2.300 1,024,493 +0.16(+7.48%)
Feb 01, 2024 2.000 2.150 1.990 2.140 792,927 +0.15(+7.54%)
Jan 31, 2024 2.000 2.080 1.930 1.990 438,408 -0.11(-5.24%)
Jan 30, 2024 2.080 2.120 1.980 2.100 487,955 +0.04(+1.94%)
Jan 29, 2024 2.085 2.085 1.890 2.060 491,042 -0.01(-0.48%)
Jan 26, 2024 2.100 2.110 1.990 2.070 358,653 -0.02(-0.96%)
Jan 25, 2024 1.990 2.130 1.980 2.090 427,583 +0.09(+4.50%)
Jan 24, 2024 1.950 2.030 1.930 2.000 462,474 +0.07(+3.63%)
Jan 23, 2024 1.980 2.020 1.880 1.930 146,410 -0.05(-2.28%)
Jan 22, 2024 1.860 2.020 1.860 1.975 329,759 +0.03(+1.28%)
Jan 19, 2024 1.910 1.970 1.820 1.950 314,516 +0.04(+2.09%)
Jan 18, 2024 1.900 2.050 1.870 1.910 139,130 -0.07(-3.54%)
Jan 17, 2024 2.010 2.065 1.950 1.980 435,723 -0.09(-4.35%)
Jan 16, 2024 2.010 2.160 1.900 2.070 690,003 +0.10(+5.08%)
Jan 12, 2024 1.805 2.000 1.788 1.970 643,079 +0.19(+10.67%)
Jan 11, 2024 1.670 1.790 1.670 1.780 148,740 +0.10(+5.95%)
Jan 10, 2024 1.800 1.800 1.670 1.680 398,789 -0.12(-6.67%)
Jan 09, 2024 1.800 1.860 1.720 1.800 287,782 -0.05(-2.70%)
Jan 08, 2024 1.880 1.900 1.800 1.850 279,490 -0.04(-2.12%)
Jan 05, 2024 1.800 1.940 1.710 1.890 781,290 +0.05(+2.72%)
Jan 04, 2024 1.790 1.860 1.700 1.840 383,072 +0.06(+3.37%)
Jan 03, 2024 1.600 1.790 1.580 1.780 464,607 +0.17(+10.56%)
Jan 02, 2024 1.685 1.700 1.570 1.610 112,727 -0.02(-1.23%)
Dec 29, 2023 1.650 1.700 1.600 1.630 201,285 -0.06(-3.55%)
Dec 28, 2023 1.620 1.710 1.600 1.690 492,440 +0.06(+3.68%)
Dec 27, 2023 1.700 1.700 1.580 1.630 444,361 -0.07(-4.12%)
Dec 26, 2023 1.540 1.740 1.450 1.700 494,306 +0.19(+12.58%)
Dec 22, 2023 1.394 1.550 1.390 1.510 539,112 +0.13(+9.42%)
Dec 21, 2023 1.380 1.430 1.360 1.380 106,880 +0.01(+0.73%)
Dec 20, 2023 1.370 1.410 1.350 1.370 238,276 +0.00(+0.00%)
Dec 19, 2023 1.400 1.421 1.350 1.370 208,663 -0.02(-1.44%)
Dec 18, 2023 1.420 1.440 1.370 1.390 148,566 -0.05(-3.18%)
Dec 15, 2023 1.380 1.440 1.370 1.436 77,506 +0.07(+4.80%)
Dec 14, 2023 1.370 1.400 1.300 1.370 473,165 +0.01(+0.74%)
Dec 13, 2023 1.340 1.390 1.320 1.360 412,393 +0.05(+3.82%)
Dec 12, 2023 1.470 1.480 1.290 1.310 505,511 -0.17(-11.49%)
Dec 11, 2023 1.520 1.570 1.480 1.480 217,938 -0.08(-5.13%)
Dec 08, 2023 1.570 1.590 1.530 1.560 428,436 +0.00(+0.00%)
Dec 07, 2023 1.555 1.580 1.530 1.560 431,372 +0.02(+1.30%)
Dec 06, 2023 1.570 1.620 1.530 1.540 534,267 -0.02(-1.28%)
Dec 05, 2023 1.600 1.600 1.530 1.560 237,478 -0.03(-1.89%)
Dec 04, 2023 1.610 1.720 1.530 1.590 1,165,908 -0.02(-1.24%)
Dec 01, 2023 1.590 1.640 1.590 1.610 409,461 +0.01(+0.63%)
Nov 30, 2023 1.620 1.660 1.581 1.600 297,947 -0.04(-2.29%)
Nov 29, 2023 1.570 1.690 1.570 1.637 172,860 -0.03(-1.95%)
Nov 28, 2023 1.580 1.670 1.570 1.670 250,804 +0.04(+2.45%)
Nov 27, 2023 1.610 1.640 1.575 1.630 111,672 +0.04(+2.77%)
Nov 24, 2023 1.540 1.610 1.540 1.586 48,856 -0.01(-0.88%)
Nov 22, 2023 1.550 1.600 1.525 1.600 166,925 +0.03(+1.75%)
Nov 21, 2023 1.480 1.580 1.469 1.573 245,830 +0.09(+5.75%)
Nov 20, 2023 1.590 1.600 1.470 1.487 213,682 -0.09(-5.59%)
Nov 17, 2023 1.500 1.590 1.494 1.575 263,659 +0.07(+5.00%)
Nov 16, 2023 1.580 1.580 1.495 1.500 203,684 -0.08(-5.06%)
Nov 15, 2023 1.692 1.710 1.518 1.580 573,208 -0.11(-6.51%)
Nov 14, 2023 1.700 1.800 1.670 1.690 217,853 -0.06(-3.43%)
Nov 13, 2023 1.730 1.820 1.650 1.750 144,669 +0.03(+1.74%)
Nov 10, 2023 1.600 1.720 1.600 1.720 519,117 +0.12(+7.50%)
Nov 09, 2023 1.630 1.645 1.600 1.600 230,687 -0.03(-2.14%)
Nov 08, 2023 1.629 1.700 1.590 1.635 187,757 +0.02(+1.55%)
Nov 07, 2023 1.610 1.650 1.588 1.610 56,745 -0.01(-0.62%)
Nov 06, 2023 1.600 1.620 1.550 1.620 256,382 +0.02(+0.93%)
Nov 03, 2023 1.580 1.650 1.530 1.605 106,558 +0.03(+1.90%)
Nov 02, 2023 1.540 1.650 1.540 1.575 287,590 +0.02(+1.61%)
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.