Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telaria Inc (NY: TLRA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2018 3.040 3.040 2.950 3.000 101,000 -0.03(-0.99%)
Nov 29, 2018 3.020 3.100 3.010 3.030 106,871 -0.01(-0.33%)
Nov 28, 2018 3.000 3.070 2.970 3.040 130,618 +0.04(+1.33%)
Nov 27, 2018 2.970 3.050 2.960 3.000 111,052 +0.00(+0.00%)
Nov 26, 2018 2.970 3.060 2.930 3.000 245,308 +0.03(+1.01%)
Nov 23, 2018 2.980 3.010 2.940 2.970 56,600 -0.02(-0.67%)
Nov 21, 2018 2.990 2.990 2.990 0 +0.02(+0.67%)
Nov 20, 2018 2.950 3.030 2.910 2.970 663,014 +0.01(+0.34%)
Nov 19, 2018 3.140 3.140 2.880 2.960 399,988 -0.17(-5.43%)
Nov 16, 2018 3.250 3.250 3.050 3.130 217,000 -0.15(-4.57%)
Nov 15, 2018 3.170 3.320 3.150 3.280 116,368 +0.12(+3.80%)
Nov 14, 2018 3.280 3.350 3.160 3.160 111,469 -0.08(-2.47%)
Nov 13, 2018 3.320 3.320 3.150 3.240 206,891 -0.07(-2.11%)
Nov 12, 2018 3.290 3.380 3.160 3.310 223,614 +0.02(+0.61%)
Nov 09, 2018 3.260 3.320 3.240 3.290 175,500 -0.03(-0.90%)
Nov 08, 2018 3.110 3.430 3.040 3.320 400,871 +0.30(+9.93%)
Nov 07, 2018 3.160 3.160 2.990 3.020 324,445 -0.11(-3.51%)
Nov 06, 2018 3.060 3.190 2.930 3.130 301,378 +0.08(+2.62%)
Nov 05, 2018 3.110 3.150 2.950 3.050 218,081 -0.05(-1.61%)
Nov 02, 2018 2.900 3.130 2.855 3.100 276,300 +0.20(+6.90%)
Nov 01, 2018 2.930 2.970 2.880 2.900 138,270 -0.03(-1.02%)
Oct 31, 2018 2.950 2.995 2.900 2.930 246,867 +0.03(+1.03%)
Oct 30, 2018 2.860 2.950 2.800 2.900 211,385 +0.02(+0.69%)
Oct 29, 2018 2.860 3.020 2.830 2.880 371,262 +0.08(+2.86%)
Oct 26, 2018 2.700 2.900 2.610 2.800 335,900 +0.04(+1.45%)
Oct 25, 2018 2.700 2.770 2.600 2.760 319,019 +0.06(+2.22%)
Oct 24, 2018 2.730 2.800 2.660 2.700 382,621 -0.02(-0.74%)
Oct 23, 2018 2.650 2.740 2.580 2.720 311,864 -0.01(-0.37%)
Oct 22, 2018 2.760 2.797 2.690 2.730 383,477 -0.03(-1.09%)
Oct 19, 2018 2.890 2.930 2.720 2.760 344,800 -0.15(-5.15%)
Oct 18, 2018 2.950 3.039 2.880 2.910 586,281 +0.00(+0.00%)
Oct 17, 2018 2.900 2.940 2.745 2.910 469,456 +0.03(+1.04%)
Oct 16, 2018 2.700 2.900 2.680 2.880 936,279 +0.21(+7.87%)
Oct 15, 2018 2.500 2.733 2.450 2.670 440,707 +0.17(+6.80%)
Oct 12, 2018 2.430 2.500 2.390 2.500 369,500 +0.09(+3.73%)
Oct 11, 2018 2.320 2.450 2.260 2.410 403,349 +0.10(+4.33%)
Oct 10, 2018 2.260 2.420 2.190 2.310 468,417 +0.05(+2.21%)
Oct 09, 2018 2.320 2.430 2.250 2.260 384,267 -0.07(-3.00%)
Oct 08, 2018 2.460 2.460 2.230 2.330 553,486 -0.12(-4.90%)
Oct 05, 2018 2.440 2.550 2.390 2.450 928,100 +0.05(+2.08%)
Oct 04, 2018 2.870 3.010 2.360 2.400 2,026,589 -1.33(-35.66%)
Oct 03, 2018 3.660 3.755 3.600 3.730 100,741 +0.09(+2.47%)
Oct 02, 2018 3.630 3.670 3.576 3.640 152,179 +0.00(+0.00%)
Oct 01, 2018 3.800 3.821 3.620 3.640 70,170 -0.15(-3.96%)
Sep 28, 2018 3.790 3.910 3.740 3.790 79,100 -0.07(-1.81%)
Sep 27, 2018 3.870 3.910 3.830 3.860 63,957 +0.01(+0.26%)
Sep 26, 2018 3.810 3.885 3.740 3.850 194,255 +0.03(+0.79%)
Sep 25, 2018 3.820 3.880 3.790 3.820 112,576 +0.01(+0.26%)
Sep 24, 2018 3.880 3.880 3.720 3.810 102,800 -0.09(-2.31%)
Sep 21, 2018 3.940 4.000 3.890 3.900 162,000 -0.05(-1.27%)
Sep 20, 2018 3.770 4.010 3.770 3.950 108,867 +0.16(+4.22%)
Sep 19, 2018 3.970 3.990 3.750 3.790 106,336 -0.19(-4.77%)
Sep 18, 2018 4.080 4.135 3.890 3.980 245,927 -0.10(-2.45%)
Sep 17, 2018 4.400 4.400 4.060 4.080 414,177 -0.29(-6.64%)
Sep 14, 2018 4.360 4.455 4.330 4.370 281,300 +0.01(+0.23%)
Sep 13, 2018 4.130 4.600 4.130 4.360 455,902 +0.31(+7.65%)
Sep 12, 2018 4.020 4.050 3.900 4.050 117,381 +0.01(+0.25%)
Sep 11, 2018 3.960 4.100 3.960 4.040 163,753 +0.06(+1.51%)
Sep 10, 2018 4.120 4.120 3.960 3.980 116,346 -0.12(-2.93%)
Sep 07, 2018 4.120 4.200 4.060 4.100 164,100 -0.03(-0.73%)
Sep 06, 2018 4.060 4.160 4.060 4.130 137,987 +0.08(+1.98%)
Sep 05, 2018 4.260 4.260 4.010 4.050 162,186 -0.18(-4.26%)
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.