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 29, 2019 8.320 8.490 8.250 8.340 292,500 -0.05(-0.60%)
Nov 27, 2019 8.540 8.590 8.320 8.390 543,400 -0.15(-1.76%)
Nov 26, 2019 8.540 8.840 8.470 8.540 805,260 +0.00(+0.00%)
Nov 25, 2019 8.250 8.660 8.190 8.540 849,434 +0.32(+3.89%)
Nov 22, 2019 8.150 8.250 7.920 8.220 644,800 +0.10(+1.23%)
Nov 21, 2019 8.150 8.350 8.040 8.120 880,054 +0.02(+0.25%)
Nov 20, 2019 7.730 8.270 7.600 8.100 1,316,354 +0.43(+5.61%)
Nov 19, 2019 7.900 7.980 7.650 7.670 955,627 -0.16(-2.04%)
Nov 18, 2019 7.530 7.890 7.470 7.830 1,148,729 +0.24(+3.16%)
Nov 15, 2019 7.400 7.650 7.300 7.590 1,220,800 +0.25(+3.41%)
Nov 14, 2019 7.390 7.600 7.260 7.340 716,945 -0.10(-1.34%)
Nov 13, 2019 7.450 7.620 7.330 7.440 687,390 -0.06(-0.80%)
Nov 12, 2019 7.480 7.660 7.330 7.500 935,988 +0.02(+0.27%)
Nov 11, 2019 7.280 7.740 7.280 7.480 728,610 +0.20(+2.75%)
Nov 08, 2019 6.780 7.500 6.760 7.280 1,156,500 +0.50(+7.37%)
Nov 07, 2019 6.480 6.800 6.160 6.780 1,424,242 +0.28(+4.31%)
Nov 06, 2019 6.720 6.890 6.470 6.500 1,374,095 -0.30(-4.41%)
Nov 05, 2019 6.660 7.300 6.290 6.800 3,309,877 -0.70(-9.33%)
Nov 04, 2019 7.590 7.860 7.450 7.500 942,155 -0.09(-1.19%)
Nov 01, 2019 7.580 7.650 7.385 7.590 504,700 +0.02(+0.26%)
Oct 31, 2019 7.830 7.880 7.380 7.570 580,642 -0.27(-3.44%)
Oct 30, 2019 7.780 7.930 7.670 7.840 371,461 +0.03(+0.38%)
Oct 29, 2019 7.900 8.090 7.750 7.810 478,077 -0.08(-1.01%)
Oct 28, 2019 7.820 8.050 7.760 7.890 737,948 +0.06(+0.77%)
Oct 25, 2019 7.650 7.880 7.440 7.830 596,700 +0.16(+2.09%)
Oct 24, 2019 7.310 7.750 7.210 7.670 629,771 +0.39(+5.36%)
Oct 23, 2019 7.370 7.450 7.200 7.280 389,897 -0.13(-1.75%)
Oct 22, 2019 7.500 7.720 7.360 7.410 484,077 -0.10(-1.33%)
Oct 21, 2019 7.230 7.570 7.230 7.510 477,963 +0.28(+3.87%)
Oct 18, 2019 7.530 7.530 7.100 7.230 485,700 -0.30(-3.98%)
Oct 17, 2019 7.340 7.590 7.280 7.530 631,118 +0.24(+3.29%)
Oct 16, 2019 7.320 7.340 7.150 7.290 407,264 -0.09(-1.22%)
Oct 15, 2019 7.300 7.503 7.300 7.380 474,901 +0.07(+0.96%)
Oct 14, 2019 7.310 7.378 7.138 7.310 392,510 -0.02(-0.27%)
Oct 11, 2019 7.260 7.490 7.090 7.330 541,300 +0.16(+2.23%)
Oct 10, 2019 7.360 7.400 7.135 7.170 438,028 -0.22(-2.98%)
Oct 09, 2019 7.360 7.520 7.280 7.390 520,378 +0.12(+1.65%)
Oct 08, 2019 7.350 7.445 7.090 7.270 685,332 -0.17(-2.28%)
Oct 07, 2019 7.260 7.490 7.060 7.440 887,309 +0.14(+1.92%)
Oct 04, 2019 7.230 7.430 7.150 7.300 846,600 +0.12(+1.67%)
Oct 03, 2019 6.800 7.210 6.720 7.180 960,715 +0.40(+5.90%)
Oct 02, 2019 6.760 6.860 6.550 6.780 613,933 -0.02(-0.29%)
Oct 01, 2019 6.950 7.000 6.720 6.800 542,200 -0.11(-1.59%)
Sep 30, 2019 6.890 6.990 6.730 6.910 1,480,995 +0.03(+0.44%)
Sep 27, 2019 7.140 7.260 6.720 6.880 1,118,300 -0.25(-3.51%)
Sep 26, 2019 7.260 7.430 6.920 7.130 877,122 -0.25(-3.39%)
Sep 25, 2019 7.120 7.560 7.110 7.380 1,006,246 +0.24(+3.36%)
Sep 24, 2019 7.940 7.980 7.130 7.140 1,227,542 -0.81(-10.19%)
Sep 23, 2019 7.930 8.050 7.680 7.950 640,401 +0.02(+0.25%)
Sep 20, 2019 8.050 8.160 7.860 7.930 1,236,500 -0.17(-2.10%)
Sep 19, 2019 8.080 8.290 8.000 8.100 776,997 +0.01(+0.12%)
Sep 18, 2019 8.250 8.250 7.840 8.090 1,181,202 -0.13(-1.58%)
Sep 17, 2019 7.870 8.290 7.800 8.220 1,077,441 +0.37(+4.71%)
Sep 16, 2019 7.980 8.470 7.793 7.850 1,542,729 -0.13(-1.63%)
Sep 13, 2019 8.670 8.920 7.970 7.980 3,130,100 -1.29(-13.92%)
Sep 12, 2019 9.940 9.940 9.120 9.270 1,272,997 -0.66(-6.65%)
Sep 11, 2019 9.850 10.11 9.630 9.930 680,406 +0.11(+1.12%)
Sep 10, 2019 9.190 9.930 9.080 9.820 1,060,175 +0.30(+3.15%)
Sep 09, 2019 10.24 10.31 9.160 9.520 1,646,551 -0.69(-6.76%)
Sep 06, 2019 10.58 10.62 10.18 10.21 725,700 -0.36(-3.41%)
Sep 05, 2019 10.52 10.61 10.16 10.57 1,274,726 +0.24(+2.32%)
Sep 04, 2019 9.980 10.66 9.950 10.33 1,399,970 +0.42(+4.24%)
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.