Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

(TSV: TDG )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 10:55 AM EDT, May 24, 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 0.2800 0.3250 0.2800 0.3250 18,500 +0.04(+16.07%)
May 30, 2023 0.2450 0.2800 0.2350 0.2800 12,500 +0.02(+5.66%)
May 26, 2023 0.2650 0 +0.00(+0.00%)
May 25, 2023 0.2500 0.2650 0.2500 0.2650 60,703 -0.05(-17.19%)
May 19, 2023 0.3200 0 +0.00(+0.00%)
May 18, 2023 0.3100 0.3200 0.3000 0.3200 34,500 +0.02(+6.67%)
May 17, 2023 0.3000 0.3000 0.3000 0.3000 33,000 +0.00(+0.00%)
May 08, 2023 0.3000 0 +0.01(+1.69%)
May 05, 2023 0.2950 0.2950 0.2800 0.2950 35,500 +0.01(+1.72%)
May 04, 2023 0.2700 0.2900 0.2700 0.2900 21,000 +0.01(+3.57%)
May 01, 2023 0.2800 0 -0.00(-1.75%)
Apr 28, 2023 0.2950 0.2950 0.2400 0.2850 59,000 -0.01(-3.39%)
Apr 27, 2023 0.2800 0.2950 0.2800 0.2950 34,000 +0.01(+5.36%)
Apr 26, 2023 0.2800 0.2800 0.2600 0.2800 91,671 +0.00(+0.00%)
Apr 25, 2023 0.2250 0.2800 0.2250 0.2800 62,000 +0.01(+3.70%)
Apr 24, 2023 0.2700 0.2700 0.2700 0.2700 21,500 +0.00(+0.00%)
Apr 21, 2023 0.2800 0.2800 0.2700 0.2700 48,500 -0.02(-6.90%)
Apr 18, 2023 0.2900 0 -0.01(-1.69%)
Apr 17, 2023 0.2950 0.2950 0.2950 0.2950 48,000 +0.00(+0.00%)
Apr 14, 2023 0.2950 0.2950 0.2950 0.2950 500 -0.01(-1.67%)
Apr 13, 2023 0.2950 0.3000 0.2950 0.3000 10,000 +0.01(+1.69%)
Apr 11, 2023 0.2950 0 +0.01(+1.72%)
Apr 10, 2023 0.2900 0.2900 0.2900 0.2900 1,000 -0.01(-1.69%)
Apr 06, 2023 0.2950 0 +0.00(+0.00%)
Apr 05, 2023 0.2950 0.3000 0.2950 0.2950 27,195 -0.01(-1.67%)
Apr 04, 2023 0.2800 0.3000 0.2800 0.3000 54,000 +0.02(+9.09%)
Apr 03, 2023 0.2750 0.2750 0.2750 0.2750 500 -0.02(-6.78%)
Mar 31, 2023 0.2950 0.2950 0.2950 0.2950 1,000 +0.01(+1.72%)
Mar 30, 2023 0.2900 0.2900 0.2900 0.2900 20,000 -0.01(-1.69%)
Mar 29, 2023 0.2850 0.2950 0.2850 0.2950 14,000 +0.02(+9.26%)
Mar 28, 2023 0.2800 0.2850 0.2700 0.2700 58,500 +0.01(+3.85%)
Mar 27, 2023 0.2550 0.2600 0.2550 0.2600 11,000 -0.02(-7.14%)
Mar 24, 2023 0.2950 0.3000 0.2450 0.2800 43,000 -0.02(-8.20%)
Mar 23, 2023 0.3300 0.3350 0.3000 0.3050 64,885 -0.04(-10.29%)
Mar 22, 2023 0.3300 0.3400 0.3300 0.3400 42,505 +0.00(+0.00%)
Mar 21, 2023 0.3300 0.3400 0.3300 0.3400 4,710 +0.01(+3.03%)
Mar 20, 2023 0.3300 0.3300 0.3300 0.3300 28,000 -0.01(-1.49%)
Mar 17, 2023 0.3300 0.3350 0.3250 0.3350 84,060 +0.01(+1.52%)
Mar 16, 2023 0.3400 0.3400 0.3300 0.3300 75,605 +0.00(+0.00%)
Mar 15, 2023 0.3500 0.3500 0.3300 0.3300 30,000 -0.02(-7.04%)
Mar 14, 2023 0.3200 0.3550 0.3100 0.3550 240,750 +0.05(+18.33%)
Mar 13, 2023 0.3150 0.3150 0.2700 0.3000 80,000 -0.02(-6.25%)
Mar 10, 2023 0.3350 0.3350 0.3150 0.3200 69,351 -0.01(-3.03%)
Mar 09, 2023 0.3350 0.3400 0.2900 0.3300 89,500 -0.01(-1.49%)
Mar 08, 2023 0.3400 0.3400 0.3250 0.3350 27,500 +0.01(+3.08%)
Mar 07, 2023 0.3200 0.3400 0.3100 0.3250 24,880 +0.01(+3.17%)
Mar 06, 2023 0.3100 0.3150 0.3100 0.3150 38,100 +0.01(+1.61%)
Mar 03, 2023 0.3200 0.3200 0.3000 0.3100 59,500 -0.01(-3.13%)
Mar 02, 2023 0.3100 0.3200 0.3100 0.3200 97,500 +0.00(+0.00%)
Mar 01, 2023 0.3200 0.3400 0.3200 0.3200 74,501 -0.02(-5.88%)
Feb 28, 2023 0.3400 0.3400 0.3400 0.3400 1,100 +0.01(+3.03%)
Feb 27, 2023 0.3200 0.3300 0.3150 0.3300 50,500 +0.01(+3.13%)
Feb 24, 2023 0.3400 0.3400 0.3000 0.3200 40,000 +0.00(+0.00%)
Feb 22, 2023 0.3200 0 -0.02(-4.48%)
Feb 21, 2023 0.3150 0.3400 0.3100 0.3350 50,500 -0.01(-1.47%)
Feb 17, 2023 0.3400 0 +0.03(+9.68%)
Feb 16, 2023 0.3100 0.3100 0.3100 0.3100 1,200 +0.01(+3.33%)
Feb 15, 2023 0.3100 0.3100 0.3000 0.3000 15,565 +0.01(+3.45%)
Feb 14, 2023 0.2900 0.2900 0.2900 0.2900 8,000 +0.01(+5.45%)
Feb 13, 2023 0.2750 0.2750 0.2750 0.2750 500 -0.01(-5.17%)
Feb 09, 2023 0.2900 0 -0.02(-6.45%)
Feb 08, 2023 0.3250 0.3250 0.2950 0.3100 14,600 -0.02(-4.62%)
Feb 07, 2023 0.3400 0.3400 0.3000 0.3250 18,500 -0.02(-4.41%)
Feb 06, 2023 0.3450 0.3550 0.3400 0.3400 57,000 +0.02(+6.25%)
Feb 03, 2023 0.3000 0.3200 0.3000 0.3200 47,521 +0.05(+18.52%)
Feb 02, 2023 0.2800 0.2800 0.2700 0.2700 20,000 -0.02(-6.90%)
Feb 01, 2023 0.2900 0.2900 0.2900 0.2900 3,000 -0.05(-15.94%)
Jan 31, 2023 0.3000 0.3450 0.2700 0.3450 15,550 -0.01(-2.82%)
Jan 27, 2023 0.3550 0 +0.02(+5.97%)
Jan 26, 2023 0.3350 0.3350 0.3350 0.3350 2,169 -0.02(-5.63%)
Jan 23, 2023 0.3550 299 +0.00(+0.00%)
Jan 20, 2023 0.3400 0.3550 0.3400 0.3550 52,633 +0.02(+7.58%)
Jan 19, 2023 0.3300 0.3350 0.3200 0.3300 54,297 +0.01(+3.13%)
Jan 18, 2023 0.2950 0.3300 0.2950 0.3200 57,500 +0.03(+10.34%)
Jan 17, 2023 0.2650 0.2900 0.2650 0.2900 44,000 +0.02(+9.43%)
Jan 16, 2023 0.2600 0.2650 0.2600 0.2650 79,119 +0.00(+0.00%)
Jan 11, 2023 0.2650 0 +0.04(+15.22%)
Jan 10, 2023 0.2400 0.2400 0.2300 0.2300 93,502 -0.01(-4.17%)
Jan 09, 2023 0.2400 0.2400 0.2400 0.2400 27,500 +0.00(+0.00%)
Jan 06, 2023 0.2450 0.2450 0.2400 0.2400 39,000 +0.00(+0.00%)
Jan 05, 2023 0.2450 0.2450 0.2400 0.2400 3,500 -0.01(-2.04%)
Jan 04, 2023 0.2500 0.2500 0.2400 0.2450 58,175 -0.02(-7.55%)
Jan 03, 2023 0.2650 0.2650 0.2650 0.2650 1,250 -0.01(-1.85%)
Dec 30, 2022 0.2700 0 +0.02(+8.00%)
Dec 29, 2022 0.2400 0.2600 0.2300 0.2500 41,500 +0.02(+8.70%)
Dec 28, 2022 0.2350 0.2400 0.2300 0.2300 20,900 +0.02(+9.52%)
Dec 23, 2022 0.2100 0 -0.06(-22.22%)
Dec 22, 2022 0.2700 0.2700 0.2650 0.2700 14,000 +0.01(+1.89%)
Dec 21, 2022 0.2600 0.2800 0.2600 0.2650 59,273 -0.02(-8.62%)
Dec 19, 2022 0.2900 25 +0.05(+23.40%)
Dec 16, 2022 0.2350 0.2350 0.2350 0.2350 41,500 -0.01(-2.08%)
Dec 15, 2022 0.2400 0.2400 0.2400 0.2400 38,620 -0.01(-4.00%)
Dec 12, 2022 0.2500 0 +0.03(+13.64%)
Dec 08, 2022 0.2200 50 +0.01(+2.33%)
Dec 07, 2022 0.2150 0.2150 0.2150 0.2150 1,000 +0.00(+0.00%)
Dec 02, 2022 0.2150 0 +0.00(+0.00%)
Dec 01, 2022 0.2200 0.2200 0.2150 0.2150 3,000 -0.02(-6.52%)
Nov 30, 2022 0.1850 0.2300 0.1850 0.2300 27,300 +0.05(+24.32%)
Nov 28, 2022 0.1850 0 -0.01(-2.63%)
Nov 24, 2022 0.1900 0.1900 600 +0.01(+5.56%)
Nov 23, 2022 0.1800 0.1800 0.1800 0.1800 3,500 -0.01(-2.70%)
Nov 22, 2022 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
Nov 21, 2022 0.1850 0.1850 0.1850 0.1850 1,006 -0.01(-5.13%)
Nov 18, 2022 0.2000 0.2100 0.1950 0.1950 22,000 +0.00(+0.00%)
Nov 17, 2022 0.1850 0.1950 0.1850 0.1950 20,300 +0.01(+5.41%)
Nov 11, 2022 0.1850 0 +0.04(+27.59%)
Nov 10, 2022 0.1450 0.1450 0.1450 0.1450 11,100 +0.01(+7.41%)
Nov 09, 2022 0.1350 0.1350 0.1350 0.1350 500 -0.01(-10.00%)
Nov 08, 2022 0.1500 0.1500 0.1500 0.1500 3,102 -0.01(-6.25%)
Oct 31, 2022 0.1600 0 +0.02(+18.52%)
Oct 28, 2022 0.1100 0.1400 0.1100 0.1350 78,996 +0.03(+28.57%)
Oct 27, 2022 0.1100 0.1100 0.1000 0.1050 99,500 -0.01(-4.55%)
Oct 26, 2022 0.1300 0.1300 0.1100 0.1100 85,000 -0.02(-15.38%)
Oct 25, 2022 0.1200 0.1300 0.1200 0.1300 75,000 +0.00(+0.00%)
Oct 24, 2022 0.1300 0.1300 0.1300 0.1300 125,750 +0.00(+0.00%)
Oct 21, 2022 0.1250 0.1300 0.1250 0.1300 44,040 +0.01(+13.04%)
Oct 20, 2022 0.1000 0.1200 0.1000 0.1150 476,555 +0.01(+15.00%)
Oct 18, 2022 0.1000 0 +0.00(+0.00%)
Oct 17, 2022 0.1000 0.1000 0.1000 0.1000 111,050 +0.00(+0.00%)
Oct 14, 2022 0.1000 0.1000 0.1000 0.1000 101,500 +0.00(+0.00%)
Oct 13, 2022 0.1000 0.1000 0.0980 0.1000 75,041 +0.00(+0.00%)
Oct 12, 2022 0.1000 0.1000 0.0950 0.1000 355,998 +0.00(+0.00%)
Oct 11, 2022 0.1100 0.1100 0.0900 0.1000 310,689 -0.00(-4.76%)
Oct 07, 2022 0.1050 0 -0.01(-4.55%)
Oct 06, 2022 0.1100 0.1100 0.1100 0.1100 60,000 +0.00(+0.00%)
Oct 05, 2022 0.1250 0.1250 0.1100 0.1100 32,000 +0.01(+10.00%)
Oct 04, 2022 0.1100 0.1100 0.1000 0.1000 142,800 -0.01(-9.09%)
Oct 03, 2022 0.1300 0.1300 0.1100 0.1100 123,800 -0.02(-15.38%)
Sep 30, 2022 0.1300 0.1300 0.1300 0.1300 75,000 +0.00(+0.00%)
Sep 29, 2022 0.1300 0.1300 0.1300 0.1300 75,000 +0.00(+0.00%)
Sep 28, 2022 0.1250 0.1300 0.1250 0.1300 85,000 +0.00(+0.00%)
Sep 27, 2022 0.1300 0.1350 0.1200 0.1300 238,000 +0.00(+0.00%)
Sep 26, 2022 0.1350 0.1400 0.1300 0.1300 95,038 -0.01(-7.14%)
Sep 23, 2022 0.1300 0.1400 0.1300 0.1400 218,333 +0.01(+7.69%)
Sep 22, 2022 0.1300 0.1300 0.1300 0.1300 1,635 -0.01(-7.14%)
Sep 20, 2022 0.1400 25 +0.00(+0.00%)
Sep 19, 2022 0.1400 0.1400 0.1400 0.1400 26,000 +0.01(+7.69%)
Sep 16, 2022 0.1300 0.1300 0.1300 0.1300 49,500 -0.01(-7.14%)
Sep 15, 2022 0.1400 0.1400 0.1400 0.1400 124,000 +0.00(+0.00%)
Sep 13, 2022 0.1400 0 +0.01(+7.69%)
Sep 12, 2022 0.1100 0.1300 0.1050 0.1300 363,011 +0.00(+0.00%)
Sep 09, 2022 0.1300 0.1300 0.1300 0.1300 127,500 +0.00(+0.00%)
Sep 08, 2022 0.1300 0.1300 0.1300 0.1300 101,000 +0.01(+8.33%)
Sep 07, 2022 0.1300 0.1300 0.1200 0.1200 157,008 -0.01(-7.69%)
Sep 06, 2022 0.1400 0.1400 0.1300 0.1300 23,900 -0.01(-7.14%)
Sep 02, 2022 0.1400 0 +0.00(+0.00%)
Sep 01, 2022 0.1550 0.1550 0.1400 0.1400 376,200 -0.03(-20.00%)
Aug 31, 2022 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+0.00%)
Aug 30, 2022 0.1750 0.1750 0.1750 0.1750 1,000 -0.02(-7.89%)
Aug 29, 2022 0.1900 0.1900 0.1900 0.1900 9,000 +0.02(+8.57%)
Aug 26, 2022 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+0.00%)
Aug 25, 2022 0.1750 0.1750 0.1750 0.1750 2,070 +0.00(+0.00%)
Aug 24, 2022 0.1800 0.1800 0.1700 0.1750 138,269 -0.04(-16.67%)
Aug 17, 2022 0.2100 0 +0.01(+5.00%)
Aug 16, 2022 0.2000 0.2000 0.2000 0.2000 5,000 -0.01(-4.76%)
Aug 15, 2022 0.2100 0.2100 0.2100 0.2100 19,040 -0.02(-8.70%)
Aug 12, 2022 0.2300 0.2300 0.2300 0.2300 798 +0.00(+0.00%)
Aug 11, 2022 0.2300 0.2300 0.2300 0.2300 5,000 +0.01(+4.55%)
Aug 10, 2022 0.2250 0.2250 0.2200 0.2200 9,000 -0.02(-8.33%)
Aug 09, 2022 0.2350 0.2400 0.2350 0.2400 4,750 +0.00(+0.00%)
Aug 08, 2022 0.2400 0.2400 0.2400 0.2400 500 +0.03(+14.29%)
Aug 05, 2022 0.2300 0.2300 0.2100 0.2100 6,500 -0.03(-12.50%)
Aug 04, 2022 0.2400 0.2400 0.2400 0.2400 23,170 +0.01(+6.67%)
Aug 03, 2022 0.2150 0.2250 0.2100 0.2250 33,800 +0.02(+12.50%)
Aug 02, 2022 0.1900 0.2000 0.1900 0.2000 49,584 +0.04(+25.00%)
Jul 29, 2022 0.1600 0 +0.01(+6.67%)
Jul 28, 2022 0.1500 0.1500 0.1500 0.1500 97,500 +0.01(+3.45%)
Jul 27, 2022 0.1450 0.1450 0.1450 0.1450 96,500 -0.01(-3.33%)
Jul 26, 2022 0.1500 0.1500 0.1500 0.1500 15,554 +0.00(+0.00%)
Jul 25, 2022 0.1500 0.1500 0.1500 0.1500 500 +0.01(+3.45%)
Jul 22, 2022 0.1500 0.1500 0.1450 0.1450 139,000 +0.00(+3.57%)
Jul 21, 2022 0.1400 0.1500 0.1400 0.1400 66,775 +0.00(+0.00%)
Jul 19, 2022 0.1400 0 +0.00(+0.00%)
Jul 18, 2022 0.1500 0.1500 0.1400 0.1400 26,201 +0.00(+0.00%)
Jul 15, 2022 0.1400 0.1450 0.1400 0.1400 240,000 -0.00(-3.45%)
Jul 14, 2022 0.1500 0.1500 0.1450 0.1450 33,500 -0.01(-3.33%)
Jul 13, 2022 0.1600 0.1600 0.1500 0.1500 71,800 -0.01(-3.23%)
Jul 12, 2022 0.1750 0.1750 0.1550 0.1550 118,600 -0.02(-13.89%)
Jul 11, 2022 0.1900 0.1900 0.1750 0.1800 9,800 +0.01(+5.88%)
Jul 07, 2022 0.1700 0 -0.01(-5.56%)
Jul 06, 2022 0.1900 0.1900 0.1800 0.1800 125,030 +0.01(+2.86%)
Jul 04, 2022 0.1750 0 -0.02(-7.89%)
Jun 30, 2022 0.1900 0 +0.00(+0.00%)
Jun 29, 2022 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Jun 28, 2022 0.2000 0.2000 0.1850 0.1900 32,800 +0.00(+0.00%)
Jun 27, 2022 0.2000 0.2000 0.1900 0.1900 54,500 -0.01(-2.56%)
Jun 24, 2022 0.2100 0.2100 0.1800 0.1950 88,000 +0.01(+2.63%)
Jun 23, 2022 0.2400 0.2400 0.1900 0.1900 122,500 -0.05(-22.45%)
Jun 22, 2022 0.2600 0.2600 0.2450 0.2450 14,000 -0.03(-9.26%)
Jun 21, 2022 0.2800 0.2800 0.2600 0.2700 18,000 -0.01(-3.57%)
Jun 20, 2022 0.2800 0.2800 0.2800 0.2800 6,000 +0.00(+0.00%)
Jun 17, 2022 0.2850 0.3000 0.2600 0.2800 47,524 -0.02(-6.67%)
Jun 16, 2022 0.2850 0.3000 0.2750 0.3000 57,042 -0.01(-3.23%)
Jun 15, 2022 0.2500 0.3100 0.2500 0.3100 76,500 +0.07(+29.17%)
Jun 14, 2022 0.2850 0.2850 0.2400 0.2400 15,500 -0.04(-15.79%)
Jun 13, 2022 0.3200 0.3200 0.2850 0.2850 13,000 -0.06(-17.39%)
Jun 09, 2022 0.3450 0 +0.02(+7.81%)
Jun 08, 2022 0.3100 0.3200 0.3050 0.3200 10,750 +0.02(+4.92%)
Jun 07, 2022 0.3250 0.3250 0.3050 0.3050 9,039 -0.02(-6.15%)
Jun 06, 2022 0.3500 0.3500 0.3250 0.3250 4,565 -0.02(-4.41%)
Jun 03, 2022 0.3400 0.3400 0.3100 0.3400 24,332 -0.03(-8.11%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.