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

Tpco Hldg Corp (OP: GRAMF )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Jul 5, 2023 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 (%)
Jul 30, 2021 4.045 4.200 3.959 3.970 207,653 -0.12(-2.93%)
Jul 29, 2021 4.425 4.425 4.070 4.090 116,996 -0.12(-2.82%)
Jul 28, 2021 3.990 4.370 3.990 4.208 139,485 +0.19(+4.69%)
Jul 27, 2021 4.350 4.525 3.990 4.020 232,512 -0.28(-6.51%)
Jul 26, 2021 4.470 4.510 4.220 4.300 107,350 -0.18(-4.08%)
Jul 23, 2021 4.200 4.490 4.160 4.483 166,957 +0.14(+3.29%)
Jul 22, 2021 4.600 4.600 4.248 4.340 75,627 -0.16(-3.56%)
Jul 21, 2021 4.250 4.640 4.250 4.500 82,066 +0.09(+2.04%)
Jul 20, 2021 4.510 4.750 4.292 4.410 109,692 -0.09(-2.00%)
Jul 19, 2021 4.850 5.060 4.360 4.500 169,790 -0.27(-5.66%)
Jul 16, 2021 5.000 5.000 4.700 4.770 198,656 -0.23(-4.60%)
Jul 15, 2021 5.000 5.040 4.860 5.000 109,099 -0.02(-0.40%)
Jul 14, 2021 4.980 5.500 4.900 5.020 195,200 +0.16(+3.29%)
Jul 13, 2021 5.300 5.790 4.860 4.860 198,687 -0.67(-12.12%)
Jul 12, 2021 5.270 5.600 5.250 5.530 72,951 +0.18(+3.36%)
Jul 09, 2021 5.310 5.350 5.260 5.350 92,105 -0.05(-0.93%)
Jul 08, 2021 5.100 5.600 5.100 5.400 128,232 +0.15(+2.86%)
Jul 07, 2021 5.630 5.630 5.200 5.250 125,358 -0.25(-4.55%)
Jul 06, 2021 5.410 5.590 5.400 5.500 110,696 +0.05(+0.92%)
Jul 02, 2021 5.600 5.600 5.430 5.450 63,106 -0.10(-1.80%)
Jul 01, 2021 5.670 5.690 5.460 5.550 46,748 -0.03(-0.54%)
Jun 30, 2021 5.600 5.600 5.495 5.580 132,232 +0.01(+0.18%)
Jun 29, 2021 5.980 6.000 5.560 5.570 72,153 -0.27(-4.57%)
Jun 28, 2021 5.730 5.990 5.640 5.837 181,212 +0.11(+1.87%)
Jun 25, 2021 5.600 5.820 5.450 5.730 159,110 +0.13(+2.32%)
Jun 24, 2021 5.800 5.800 5.250 5.600 143,414 +0.15(+2.75%)
Jun 23, 2021 5.985 5.985 5.360 5.450 107,110 +0.06(+1.11%)
Jun 22, 2021 5.400 5.570 5.150 5.390 132,485 +0.04(+0.84%)
Jun 21, 2021 5.380 5.550 5.380 5.345 178,869 -0.05(-0.84%)
Jun 18, 2021 5.371 5.665 5.230 5.390 186,280 -0.03(-0.55%)
Jun 17, 2021 5.600 5.730 5.260 5.420 194,034 -0.08(-1.45%)
Jun 16, 2021 5.600 5.730 5.498 5.500 116,847 -0.10(-1.81%)
Jun 15, 2021 5.750 5.800 5.471 5.601 206,444 -0.15(-2.58%)
Jun 14, 2021 6.010 6.225 5.700 5.750 165,118 -0.15(-2.54%)
Jun 11, 2021 5.950 6.000 5.820 5.900 199,784 -0.05(-0.84%)
Jun 10, 2021 6.105 6.110 5.902 5.950 228,062 -0.10(-1.73%)
Jun 09, 2021 6.120 6.260 6.020 6.055 136,926 -0.17(-2.65%)
Jun 08, 2021 6.550 6.550 6.110 6.220 192,399 -0.04(-0.56%)
Jun 07, 2021 6.230 6.600 6.090 6.255 210,616 +0.04(+0.72%)
Jun 04, 2021 6.030 6.400 6.030 6.210 66,047 -0.07(-1.11%)
Jun 03, 2021 6.070 6.280 6.010 6.280 258,445 +0.14(+2.26%)
Jun 02, 2021 6.300 6.320 5.998 6.141 143,654 -0.01(-0.14%)
Jun 01, 2021 6.290 6.370 6.050 6.150 177,300 +0.00(+0.00%)
May 28, 2021 6.170 6.600 6.100 6.150 164,516 -0.13(-2.09%)
May 27, 2021 6.160 6.700 6.160 6.282 157,825 +0.03(+0.53%)
May 26, 2021 6.000 6.350 5.958 6.248 231,187 +0.22(+3.62%)
May 25, 2021 6.075 6.082 5.918 6.030 158,038 +0.05(+0.84%)
May 24, 2021 6.130 6.130 5.860 5.980 251,815 +0.06(+0.99%)
May 21, 2021 5.950 6.100 5.820 5.921 234,239 -0.03(-0.48%)
May 20, 2021 6.150 6.200 5.750 5.950 517,241 -0.20(-3.25%)
May 19, 2021 6.292 6.450 6.004 6.150 437,738 -0.59(-8.75%)
May 18, 2021 7.060 7.060 6.150 6.740 1,099,809 -0.62(-8.42%)
May 17, 2021 7.250 7.500 6.940 7.360 148,601 +0.36(+5.14%)
May 14, 2021 6.820 7.000 6.405 7.000 115,413 +0.34(+5.18%)
May 13, 2021 6.975 7.002 6.550 6.655 114,734 -0.25(-3.55%)
May 12, 2021 7.030 7.030 6.600 6.900 181,807 -0.11(-1.55%)
May 11, 2021 6.905 7.150 6.810 7.008 149,460 -0.00(-0.02%)
May 10, 2021 7.400 7.740 7.000 7.010 111,797 -0.41(-5.53%)
May 07, 2021 7.210 7.420 7.210 7.420 56,369 +0.21(+2.91%)
May 06, 2021 7.720 7.930 7.140 7.210 132,771 -0.51(-6.61%)
May 05, 2021 8.000 8.000 7.498 7.720 196,458 -0.25(-3.14%)
May 04, 2021 7.600 8.090 7.059 7.970 451,706 +0.32(+4.18%)
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.