Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

(OP: TTLHF )

0.0440 UNCHANGED
Streaming Delayed Price Updated: 1:55 PM EDT, May 30, 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, 2022 0.6800 0.6801 0.5773 0.6000 83,285 -0.07(-10.91%)
May 27, 2022 0.6500 0.7080 0.6500 0.6735 71,994 -0.01(-0.96%)
May 26, 2022 0.7075 0.7400 0.6537 0.6800 134,066 +0.01(+0.74%)
May 25, 2022 0.6050 0.7136 0.5709 0.6750 278,032 +0.12(+20.75%)
May 24, 2022 0.5800 0.6368 0.5441 0.5590 144,016 -0.06(-9.61%)
May 23, 2022 0.6000 0.6480 0.5690 0.6184 127,333 +0.04(+6.62%)
May 20, 2022 0.6200 0.6650 0.5800 0.5800 84,760 -0.04(-6.45%)
May 19, 2022 0.6867 0.6867 0.6200 0.6200 100,420 -0.04(-6.06%)
May 18, 2022 0.7200 0.7200 0.6500 0.6600 63,609 -0.07(-9.59%)
May 17, 2022 0.7400 0.7400 0.7000 0.7300 41,999 +0.01(+1.39%)
May 16, 2022 0.7250 0.7400 0.6738 0.7200 19,924 +0.04(+6.24%)
May 13, 2022 0.5999 0.7131 0.5999 0.6777 76,248 +0.03(+4.26%)
May 12, 2022 0.6990 0.7000 0.6300 0.6500 105,821 -0.04(-5.80%)
May 11, 2022 0.7990 0.8234 0.6706 0.6900 90,117 -0.07(-9.21%)
May 10, 2022 0.7380 0.8000 0.6791 0.7600 216,390 -0.05(-6.17%)
May 09, 2022 0.9406 0.9500 0.7950 0.8100 239,726 -0.14(-14.74%)
May 06, 2022 0.9880 1.000 0.9500 0.9500 95,512 -0.02(-2.06%)
May 05, 2022 0.9900 1.020 0.9700 0.9700 62,573 -0.02(-2.02%)
May 04, 2022 0.9800 1.012 0.9779 0.9900 59,319 -0.04(-4.26%)
May 03, 2022 1.000 1.034 0.9476 1.034 60,870 +0.03(+3.40%)
May 02, 2022 1.050 1.080 0.9500 1.000 62,802 -0.04(-3.85%)
Apr 29, 2022 1.060 1.090 1.040 1.040 37,023 -0.02(-1.89%)
Apr 28, 2022 1.065 1.130 1.050 1.060 92,711 +0.00(+0.00%)
Apr 27, 2022 1.140 1.220 1.060 1.060 127,122 -0.07(-6.19%)
Apr 26, 2022 1.276 1.300 1.130 1.130 131,617 -0.17(-13.08%)
Apr 25, 2022 1.250 1.300 1.210 1.300 85,505 +0.04(+3.17%)
Apr 22, 2022 1.280 1.387 1.250 1.260 138,483 -0.04(-3.08%)
Apr 21, 2022 1.410 1.410 1.280 1.300 163,310 -0.07(-5.11%)
Apr 20, 2022 1.320 1.390 1.313 1.370 66,306 +0.06(+4.58%)
Apr 19, 2022 1.350 1.420 1.294 1.310 145,717 -0.11(-7.75%)
Apr 18, 2022 1.590 1.590 1.351 1.420 299,445 -0.06(-4.05%)
Apr 14, 2022 1.520 1.580 1.480 1.480 473,932 -0.03(-1.99%)
Apr 13, 2022 1.340 1.550 1.302 1.510 1,011,333 +0.29(+24.28%)
Apr 12, 2022 1.260 1.270 1.170 1.215 68,985 -0.03(-2.80%)
Apr 11, 2022 1.400 1.400 1.250 1.250 36,976 -0.07(-5.30%)
Apr 08, 2022 1.285 1.320 1.240 1.320 48,793 +0.03(+2.33%)
Apr 07, 2022 1.350 1.360 1.280 1.290 106,364 -0.06(-4.44%)
Apr 06, 2022 1.540 1.540 1.350 1.350 46,955 -0.09(-6.25%)
Apr 05, 2022 1.540 1.540 1.390 1.440 69,855 +0.01(+0.70%)
Apr 04, 2022 1.410 1.450 1.350 1.430 125,129 +0.03(+2.25%)
Apr 01, 2022 1.325 1.400 1.300 1.399 91,629 +0.07(+5.15%)
Mar 31, 2022 1.650 1.650 1.321 1.330 207,990 -0.09(-6.34%)
Mar 30, 2022 1.270 1.556 1.260 1.420 674,809 +0.22(+18.53%)
Mar 29, 2022 1.204 1.250 1.198 1.198 57,662 -0.00(-0.17%)
Mar 28, 2022 1.150 1.200 1.150 1.200 70,750 +0.04(+3.45%)
Mar 25, 2022 1.156 1.170 1.085 1.160 13,788 -0.00(-0.34%)
Mar 24, 2022 1.095 1.220 1.060 1.164 20,187 +0.06(+5.82%)
Mar 23, 2022 0.9789 1.120 0.9789 1.100 11,188 +0.12(+12.00%)
Mar 22, 2022 0.9374 0.9821 0.9000 0.9821 17,508 +0.17(+21.29%)
Mar 21, 2022 0.9901 0.9901 0.8097 0.8097 42,863 -0.18(-18.21%)
Mar 18, 2022 0.9850 0.9900 0.9700 0.9900 18,300 -0.00(-0.16%)
Mar 17, 2022 1.000 1.030 0.9900 0.9916 64,587 -0.00(-0.16%)
Mar 16, 2022 0.9772 1.000 0.9772 0.9932 31,315 -0.00(-0.18%)
Mar 15, 2022 1.010 1.020 0.9900 0.9950 19,992 -0.02(-1.49%)
Mar 14, 2022 1.010 1.020 1.000 1.010 12,726 -0.01(-0.79%)
Mar 11, 2022 1.030 1.040 1.010 1.018 31,420 -0.00(-0.06%)
Mar 10, 2022 0.8765 1.019 0.8765 1.019 43,300 +0.18(+21.26%)
Mar 09, 2022 0.9413 0.9449 0.8400 0.8400 2,200 -0.05(-6.05%)
Mar 08, 2022 0.9776 0.9776 0.8872 0.8941 13,985 -0.12(-11.48%)
Mar 07, 2022 1.010 1.010 0.9400 1.010 9,300 +0.00(+0.00%)
Mar 03, 2022 1.010 69 +0.01(+1.00%)
Mar 02, 2022 1.000 1.000 1.000 1.000 140 +0.00(+0.00%)
Mar 01, 2022 1.000 1.027 1.000 1.000 11,850 -0.02(-1.96%)
Feb 28, 2022 1.090 1.090 1.000 1.020 39,080 +0.08(+8.02%)
Feb 25, 2022 0.9700 0.9443 0.9443 0.9443 15,371 -0.01(-1.10%)
Feb 24, 2022 0.9600 0.9600 0.8496 0.9548 5,100 -0.00(-0.25%)
Feb 23, 2022 0.9514 0.9592 0.9500 0.9572 4,220 +0.01(+0.76%)
Feb 22, 2022 1.020 1.020 0.9500 0.9500 18,072 -0.07(-6.86%)
Feb 18, 2022 1.020 0 -0.03(-2.86%)
Feb 17, 2022 1.044 1.050 1.040 1.050 5,274 +0.03(+2.94%)
Feb 16, 2022 1.090 1.098 1.020 1.020 15,359 -0.04(-3.95%)
Feb 15, 2022 1.020 1.062 1.020 1.062 7,800 +0.04(+4.12%)
Feb 14, 2022 1.030 1.060 1.020 1.020 16,216 -0.03(-2.86%)
Feb 11, 2022 1.080 1.080 1.050 1.050 19,645 -0.04(-3.67%)
Feb 10, 2022 1.060 1.100 1.060 1.090 3,025 -0.02(-1.80%)
Feb 09, 2022 1.110 1.110 1.098 1.110 5,130 -0.01(-0.80%)
Feb 08, 2022 1.100 1.130 1.100 1.119 580 +0.00(+0.09%)
Feb 07, 2022 1.124 1.140 1.118 1.118 2,950 -0.06(-5.21%)
Feb 04, 2022 1.130 1.179 1.118 1.179 8,886 +0.03(+2.57%)
Feb 02, 2022 1.113 1.150 1.062 1.150 21,730 +0.11(+10.58%)
Feb 01, 2022 1.020 1.110 1.020 1.040 14,159 +0.01(+0.97%)
Jan 31, 2022 1.060 1.070 1.030 1.030 16,591 -0.03(-2.83%)
Jan 28, 2022 1.032 1.060 1.020 1.060 3,390 +0.01(+0.95%)
Jan 27, 2022 1.110 1.110 1.010 1.050 13,200 -0.06(-5.41%)
Jan 26, 2022 1.120 1.120 1.094 1.110 3,100 +0.02(+1.37%)
Jan 25, 2022 1.160 1.190 1.080 1.095 71,209 +0.02(+2.34%)
Jan 24, 2022 1.130 1.130 1.050 1.070 18,115 -0.10(-8.55%)
Jan 21, 2022 1.198 1.198 1.170 1.170 6,700 -0.03(-2.09%)
Jan 20, 2022 1.280 1.280 1.170 1.195 17,217 -0.04(-3.63%)
Jan 19, 2022 1.320 1.320 1.240 1.240 28,635 -0.01(-0.80%)
Jan 18, 2022 1.380 1.380 1.230 1.250 68,303 -0.10(-7.41%)
Jan 14, 2022 1.350 0 +0.00(+0.00%)
Jan 13, 2022 1.370 1.370 1.350 1.350 5,525 +0.00(+0.00%)
Jan 12, 2022 1.358 1.365 1.334 1.350 19,819 +0.01(+0.75%)
Jan 11, 2022 1.310 1.340 1.285 1.340 8,009 +0.03(+2.49%)
Jan 10, 2022 1.320 1.340 1.240 1.308 14,263 -0.00(-0.19%)
Jan 07, 2022 1.322 1.322 1.290 1.310 15,800 +0.02(+1.55%)
Jan 06, 2022 1.330 1.340 1.218 1.290 37,700 -0.01(-0.77%)
Jan 05, 2022 1.400 1.444 1.300 1.300 36,810 -0.09(-6.47%)
Jan 04, 2022 1.450 1.480 1.370 1.390 115,112 -0.11(-7.33%)
Jan 03, 2022 1.440 1.500 1.440 1.500 61,180 +0.07(+4.90%)
Dec 31, 2021 1.270 1.440 1.250 1.430 113,281 +0.18(+14.17%)
Dec 30, 2021 1.250 1.310 1.220 1.252 52,713 +0.03(+2.83%)
Dec 29, 2021 1.210 1.220 1.134 1.218 141,060 -0.23(-16.00%)
Dec 28, 2021 2.000 2.060 1.400 1.450 29,354 -0.55(-27.50%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.