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

Tree Island Steel Ltd (TSX: TSL )

3.100 -0.010 (-0.32%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 22, 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 22, 2024 3.090 3.100 3.090 3.100 5,416 -0.01(-0.32%)
May 21, 2024 3.090 3.110 3.080 3.110 4,060 +0.02(+0.65%)
May 17, 2024 3.090 0 +0.00(+0.00%)
May 16, 2024 3.100 3.100 3.090 3.090 2,300 -0.01(-0.32%)
May 15, 2024 3.130 3.130 3.080 3.100 3,800 -0.03(-0.96%)
May 14, 2024 3.200 3.200 3.120 3.130 16,530 +0.02(+0.64%)
May 13, 2024 3.120 3.120 3.080 3.110 114,708 +0.03(+0.97%)
May 10, 2024 3.100 3.100 3.060 3.080 13,664 +0.00(+0.00%)
May 09, 2024 3.110 3.110 3.080 3.080 3,000 +0.00(+0.00%)
May 08, 2024 3.130 3.130 3.070 3.080 16,200 -0.08(-2.53%)
May 07, 2024 3.100 3.160 3.100 3.160 8,800 +0.06(+1.94%)
May 06, 2024 3.100 3.110 3.100 3.100 1,203 +0.00(+0.00%)
May 03, 2024 3.150 3.160 3.100 3.100 20,900 -0.07(-2.21%)
May 02, 2024 3.200 3.200 3.160 3.170 13,000 -0.03(-0.94%)
May 01, 2024 3.190 3.200 3.160 3.200 26,227 +0.04(+1.27%)
Apr 30, 2024 3.180 3.200 3.160 3.160 43,100 -0.02(-0.63%)
Apr 29, 2024 3.180 3.180 3.180 3.180 805 +0.03(+0.95%)
Apr 26, 2024 3.150 3.150 3.150 3.150 6,104 +0.00(+0.00%)
Apr 25, 2024 3.160 3.160 3.150 3.150 2,271 +0.01(+0.32%)
Apr 24, 2024 3.140 3.140 3.140 3.140 500 +0.03(+0.96%)
Apr 23, 2024 3.170 3.180 3.110 3.110 30,600 -0.07(-2.20%)
Apr 22, 2024 3.190 3.190 3.150 3.180 1,818 +0.03(+0.95%)
Apr 19, 2024 3.160 3.160 3.110 3.150 5,206 -0.03(-0.94%)
Apr 18, 2024 3.200 3.210 3.160 3.180 6,826 +0.00(+0.00%)
Apr 17, 2024 3.180 3.180 3.160 3.180 5,402 -0.02(-0.63%)
Apr 16, 2024 3.230 3.230 3.200 3.200 3,979 -0.03(-0.93%)
Apr 15, 2024 3.210 3.230 3.210 3.230 3,300 +0.02(+0.62%)
Apr 12, 2024 3.210 3.210 3.210 3.210 307 +0.00(+0.00%)
Apr 11, 2024 3.250 3.250 3.210 3.210 720 +0.00(+0.00%)
Apr 10, 2024 3.240 3.250 3.210 3.210 8,400 -0.05(-1.53%)
Apr 09, 2024 3.230 3.290 3.220 3.260 2,600 +0.06(+1.87%)
Apr 08, 2024 3.230 3.260 3.200 3.200 13,100 -0.01(-0.31%)
Apr 05, 2024 3.210 3.210 3.200 3.210 9,700 -0.01(-0.31%)
Apr 04, 2024 3.220 3.370 3.150 3.220 13,002 +0.01(+0.31%)
Apr 03, 2024 3.300 3.300 3.210 3.210 20,700 -0.12(-3.60%)
Apr 02, 2024 3.340 3.380 3.320 3.330 4,600 +0.01(+0.30%)
Apr 01, 2024 3.300 3.360 3.300 3.320 3,300 -0.06(-1.78%)
Mar 28, 2024 3.380 0 +0.04(+1.20%)
Mar 27, 2024 3.340 3.340 3.340 3.340 300 +0.02(+0.60%)
Mar 26, 2024 3.390 3.390 3.320 3.320 3,510 -0.04(-1.19%)
Mar 25, 2024 3.330 3.360 3.320 3.360 6,544 +0.03(+0.90%)
Mar 22, 2024 3.320 3.340 3.300 3.330 10,800 +0.01(+0.30%)
Mar 21, 2024 3.330 3.340 3.300 3.320 5,959 +0.01(+0.30%)
Mar 20, 2024 3.320 3.320 3.310 3.310 500 +0.00(+0.00%)
Mar 19, 2024 3.350 3.370 3.310 3.310 7,424 -0.04(-1.19%)
Mar 18, 2024 3.320 3.350 3.310 3.350 1,561 +0.04(+1.21%)
Mar 15, 2024 3.290 3.420 3.250 3.310 41,154 -0.19(-5.43%)
Mar 14, 2024 3.630 3.630 3.500 3.500 34,790 -0.13(-3.58%)
Mar 13, 2024 3.650 3.650 3.590 3.630 14,700 +0.03(+0.83%)
Mar 12, 2024 3.650 3.650 3.560 3.600 7,200 +0.00(+0.00%)
Mar 11, 2024 3.550 3.600 3.510 3.600 7,781 +0.05(+1.41%)
Mar 08, 2024 3.640 3.640 3.540 3.550 7,009 -0.01(-0.28%)
Mar 07, 2024 3.560 3.600 3.560 3.560 4,200 +0.02(+0.56%)
Mar 06, 2024 3.420 3.700 3.420 3.540 24,950 +0.08(+2.31%)
Mar 05, 2024 3.470 3.500 3.460 3.460 7,734 +0.01(+0.29%)
Mar 04, 2024 3.450 3.450 3.400 3.450 1,900 -0.02(-0.58%)
Mar 01, 2024 3.460 3.500 3.460 3.470 4,900 +0.05(+1.46%)
Feb 29, 2024 3.470 3.470 3.420 3.420 1,600 -0.05(-1.44%)
Feb 28, 2024 3.460 3.480 3.460 3.470 3,000 -0.01(-0.29%)
Feb 27, 2024 3.450 3.500 3.450 3.480 5,300 +0.06(+1.75%)
Feb 26, 2024 3.420 3.420 3.420 3.420 2,716 -0.08(-2.29%)
Feb 23, 2024 3.430 3.500 3.430 3.500 11,515 +0.05(+1.45%)
Feb 22, 2024 3.440 3.450 3.410 3.450 8,200 +0.00(+0.00%)
Feb 21, 2024 3.470 3.470 3.450 3.450 7,155 -0.02(-0.58%)
Feb 20, 2024 3.480 3.490 3.460 3.470 4,574 +0.04(+1.17%)
Feb 16, 2024 3.430 0 -0.02(-0.58%)
Feb 15, 2024 3.360 3.490 3.360 3.450 5,368 +0.10(+2.99%)
Feb 14, 2024 3.350 3.350 3.350 3.350 156 -0.02(-0.59%)
Feb 13, 2024 3.350 3.390 3.350 3.370 1,700 +0.02(+0.60%)
Feb 12, 2024 3.400 3.400 3.350 3.350 13,600 -0.04(-1.18%)
Feb 09, 2024 3.350 3.390 3.340 3.390 9,607 +0.04(+1.19%)
Feb 08, 2024 3.380 3.380 3.350 3.350 7,300 -0.05(-1.47%)
Feb 07, 2024 3.440 3.440 3.400 3.400 5,400 +0.00(+0.00%)
Feb 06, 2024 3.400 3.400 3.400 3.400 6,726 +0.00(+0.00%)
Feb 05, 2024 3.430 3.430 3.400 3.400 7,242 -0.03(-0.87%)
Feb 02, 2024 3.460 3.460 3.430 3.430 16,302 -0.05(-1.44%)
Feb 01, 2024 3.400 3.490 3.400 3.480 14,100 +0.03(+0.87%)
Jan 31, 2024 3.400 3.450 3.400 3.450 9,000 +0.05(+1.47%)
Jan 30, 2024 3.390 3.400 3.390 3.400 4,200 +0.01(+0.29%)
Jan 29, 2024 3.390 3.400 3.350 3.390 18,900 +0.03(+0.89%)
Jan 26, 2024 3.350 3.360 3.350 3.360 2,000 +0.01(+0.30%)
Jan 25, 2024 3.350 3.390 3.350 3.350 3,700 +0.02(+0.60%)
Jan 24, 2024 3.400 3.430 3.330 3.330 17,470 -0.07(-2.06%)
Jan 23, 2024 3.480 3.480 3.390 3.400 6,500 +0.00(+0.00%)
Jan 22, 2024 3.400 3.420 3.390 3.400 10,480 -0.02(-0.58%)
Jan 19, 2024 3.460 3.460 3.400 3.420 9,741 -0.02(-0.58%)
Jan 18, 2024 3.400 3.440 3.400 3.440 1,000 +0.00(+0.00%)
Jan 17, 2024 3.450 3.450 3.400 3.440 824 -0.05(-1.43%)
Jan 16, 2024 3.400 3.490 3.340 3.490 32,301 +0.02(+0.58%)
Jan 15, 2024 3.400 3.470 3.400 3.470 714 +0.12(+3.58%)
Jan 12, 2024 3.430 3.430 3.350 3.350 14,836 -0.12(-3.46%)
Jan 11, 2024 3.400 3.470 3.400 3.470 13,200 +0.07(+2.06%)
Jan 10, 2024 3.380 3.400 3.380 3.400 2,102 +0.01(+0.29%)
Jan 09, 2024 3.350 3.390 3.310 3.390 14,416 +0.02(+0.59%)
Jan 08, 2024 3.410 3.410 3.350 3.370 11,200 -0.03(-0.88%)
Jan 05, 2024 3.300 3.400 3.300 3.400 12,405 +0.18(+5.59%)
Jan 04, 2024 3.350 3.390 3.220 3.220 44,702 -0.14(-4.17%)
Jan 03, 2024 3.310 3.400 3.310 3.360 6,800 +0.06(+1.82%)
Jan 02, 2024 3.270 3.420 3.260 3.300 20,654 -0.15(-4.35%)
Dec 29, 2023 3.450 0 +0.07(+2.07%)
Dec 28, 2023 3.340 3.390 3.280 3.380 15,330 +0.01(+0.30%)
Dec 27, 2023 3.290 3.370 3.280 3.370 10,531 +0.11(+3.37%)
Dec 22, 2023 3.260 0 +0.01(+0.31%)
Dec 21, 2023 3.120 3.250 3.120 3.250 5,401 +0.12(+3.83%)
Dec 20, 2023 3.050 3.150 3.050 3.130 18,148 +0.06(+1.95%)
Dec 19, 2023 3.000 3.070 2.990 3.070 49,250 +0.07(+2.33%)
Dec 18, 2023 2.990 3.000 2.990 3.000 6,500 +0.01(+0.33%)
Dec 15, 2023 3.030 3.030 2.990 2.990 1,628 +0.00(+0.00%)
Dec 14, 2023 2.940 3.000 2.910 2.990 54,331 +0.05(+1.70%)
Dec 13, 2023 2.940 2.940 2.930 2.940 13,795 +0.00(+0.00%)
Dec 12, 2023 2.920 2.940 2.900 2.940 9,963 +0.03(+1.03%)
Dec 11, 2023 2.900 2.920 2.900 2.910 62,429 +0.06(+2.11%)
Dec 08, 2023 2.850 2.850 2.810 2.850 1,200 +0.04(+1.42%)
Dec 07, 2023 2.860 2.860 2.780 2.810 34,024 -0.05(-1.75%)
Dec 06, 2023 2.860 2.860 2.850 2.860 2,400 +0.01(+0.35%)
Dec 05, 2023 2.860 2.860 2.850 2.850 1,100 -0.03(-1.04%)
Dec 04, 2023 2.910 2.920 2.880 2.880 3,914 -0.02(-0.69%)
Dec 01, 2023 2.900 2.900 2.900 2.900 7,683 +0.03(+1.05%)
Nov 30, 2023 2.860 2.880 2.860 2.870 1,900 +0.01(+0.35%)
Nov 29, 2023 2.880 2.900 2.800 2.860 14,865 -0.03(-1.04%)
Nov 28, 2023 2.920 2.920 2.840 2.890 3,865 -0.03(-1.03%)
Nov 27, 2023 2.940 2.950 2.920 2.920 1,355 -0.02(-0.68%)
Nov 24, 2023 2.940 2.940 2.940 2.940 2,020 -0.02(-0.68%)
Nov 23, 2023 2.960 2.970 2.960 2.960 10,826 -0.01(-0.34%)
Nov 22, 2023 2.920 2.990 2.920 2.970 15,110 +0.02(+0.68%)
Nov 21, 2023 2.950 2.980 2.950 2.950 6,716 +0.02(+0.68%)
Nov 20, 2023 2.970 2.980 2.930 2.930 6,734 -0.03(-1.01%)
Nov 17, 2023 2.910 2.960 2.910 2.960 1,305 +0.07(+2.42%)
Nov 16, 2023 2.930 2.930 2.890 2.890 3,302 -0.01(-0.34%)
Nov 15, 2023 2.930 3.000 2.870 2.900 15,100 -0.03(-1.02%)
Nov 14, 2023 2.920 2.930 2.920 2.930 3,500 +0.08(+2.81%)
Nov 13, 2023 2.910 2.910 2.820 2.850 10,313 -0.04(-1.38%)
Nov 10, 2023 2.900 2.920 2.850 2.890 34,700 -0.11(-3.67%)
Nov 09, 2023 3.020 3.020 2.980 3.000 1,329 -0.02(-0.66%)
Nov 08, 2023 3.020 3.080 2.950 3.020 10,629 +0.01(+0.33%)
Nov 07, 2023 2.920 3.010 2.920 3.010 4,000 +0.09(+3.08%)
Nov 06, 2023 2.920 2.940 2.890 2.920 2,100 +0.00(+0.00%)
Nov 03, 2023 2.910 2.920 2.910 2.920 400 +0.00(+0.00%)
Nov 02, 2023 2.940 2.940 2.860 2.920 1,300 -0.02(-0.68%)
Nov 01, 2023 2.930 2.940 2.900 2.940 1,650 +0.08(+2.80%)
Oct 31, 2023 2.950 2.970 2.810 2.860 15,600 -0.12(-4.03%)
Oct 30, 2023 3.030 3.080 2.910 2.980 2,756 -0.02(-0.67%)
Oct 27, 2023 3.000 3.000 3.000 3.000 202 +0.00(+0.00%)
Oct 26, 2023 3.010 3.010 2.990 3.000 8,100 -0.03(-0.99%)
Oct 25, 2023 3.050 3.050 3.000 3.030 1,821 +0.03(+1.00%)
Oct 24, 2023 3.040 3.040 3.000 3.000 2,629 -0.05(-1.64%)
Oct 23, 2023 3.130 3.130 3.050 3.050 1,775 -0.03(-0.97%)
Oct 20, 2023 3.090 3.130 3.080 3.080 2,100 +0.02(+0.65%)
Oct 19, 2023 3.170 3.200 3.060 3.060 7,816 -0.11(-3.47%)
Oct 18, 2023 3.140 3.180 3.140 3.170 400 -0.01(-0.31%)
Oct 17, 2023 3.140 3.180 3.140 3.180 1,150 +0.04(+1.27%)
Oct 16, 2023 3.140 3.160 3.140 3.140 780 -0.03(-0.95%)
Oct 13, 2023 3.170 3.170 3.140 3.170 2,801 +0.07(+2.26%)
Oct 12, 2023 3.190 3.210 3.100 3.100 4,901 -0.09(-2.82%)
Oct 11, 2023 3.090 3.190 3.090 3.190 701 +0.12(+3.91%)
Oct 10, 2023 3.100 3.180 3.070 3.070 6,400 +0.05(+1.66%)
Oct 06, 2023 3.020 0 +0.05(+1.68%)
Oct 05, 2023 3.030 3.030 2.970 2.970 8,600 -0.08(-2.62%)
Oct 04, 2023 3.070 3.070 3.020 3.050 4,417 +0.00(+0.00%)
Oct 03, 2023 3.070 3.070 3.050 3.050 1,800 -0.05(-1.61%)
Oct 02, 2023 3.120 3.120 3.100 3.100 257 -0.04(-1.27%)
Sep 29, 2023 3.150 3.190 3.140 3.140 4,500 -0.02(-0.63%)
Sep 28, 2023 3.150 3.160 3.150 3.160 1,900 +0.01(+0.32%)
Sep 27, 2023 3.120 3.200 3.120 3.150 5,800 +0.05(+1.61%)
Sep 26, 2023 3.130 3.130 3.100 3.100 200 -0.03(-0.96%)
Sep 25, 2023 3.210 3.130 3.130 3.130 5,741 -0.07(-2.19%)
Sep 22, 2023 3.120 3.200 3.120 3.200 1,400 +0.08(+2.56%)
Sep 21, 2023 3.200 3.200 3.080 3.120 8,881 -0.13(-4.00%)
Sep 20, 2023 3.190 3.260 3.190 3.250 3,000 +0.08(+2.52%)
Sep 19, 2023 3.230 3.230 3.170 3.170 721 -0.06(-1.86%)
Sep 18, 2023 3.260 3.260 3.230 3.230 922 -0.05(-1.52%)
Sep 15, 2023 3.290 3.300 3.240 3.280 14,700 -0.01(-0.30%)
Sep 14, 2023 3.210 3.290 3.210 3.290 6,700 -0.01(-0.30%)
Sep 13, 2023 3.220 3.330 3.220 3.300 65,500 +0.10(+3.12%)
Sep 12, 2023 3.220 3.220 3.200 3.200 3,900 -0.02(-0.62%)
Sep 11, 2023 3.080 3.220 3.070 3.220 51,018 +0.13(+4.21%)
Sep 08, 2023 3.130 3.130 3.090 3.090 10,845 -0.03(-0.96%)
Sep 07, 2023 3.130 3.130 3.110 3.120 5,400 -0.01(-0.32%)
Sep 06, 2023 3.140 3.140 3.130 3.130 4,600 -0.06(-1.88%)
Sep 05, 2023 3.120 3.190 3.110 3.190 8,713 +0.04(+1.27%)
Sep 01, 2023 3.150 0 +0.01(+0.32%)
Aug 31, 2023 3.090 3.140 3.080 3.140 1,700 +0.07(+2.28%)
Aug 30, 2023 3.120 3.120 3.070 3.070 1,600 -0.01(-0.32%)
Aug 29, 2023 3.100 3.100 3.080 3.080 2,060 +0.01(+0.33%)
Aug 28, 2023 3.050 3.080 3.050 3.070 4,557 -0.03(-0.97%)
Aug 25, 2023 3.130 3.130 3.100 3.100 400 -0.01(-0.32%)
Aug 24, 2023 3.100 3.110 3.100 3.110 2,600 +0.04(+1.30%)
Aug 23, 2023 3.080 3.080 3.070 3.070 300 -0.03(-0.97%)
Aug 22, 2023 3.020 3.100 3.020 3.100 4,800 +0.10(+3.33%)
Aug 21, 2023 3.010 3.010 3.000 3.000 300 -0.03(-0.99%)
Aug 18, 2023 3.030 3.040 2.990 3.030 11,382 -0.01(-0.33%)
Aug 17, 2023 3.110 3.110 3.020 3.040 13,810 -0.07(-2.25%)
Aug 16, 2023 3.130 3.130 3.110 3.110 4,020 +0.00(+0.00%)
Aug 15, 2023 3.150 3.150 3.110 3.110 3,400 -0.04(-1.27%)
Aug 14, 2023 3.150 3.150 3.110 3.150 7,324 +0.04(+1.29%)
Aug 11, 2023 3.150 3.150 3.110 3.110 1,573 -0.01(-0.32%)
Aug 10, 2023 3.140 3.140 3.110 3.120 8,800 -0.06(-1.89%)
Aug 09, 2023 3.150 3.190 3.150 3.180 1,700 +0.03(+0.95%)
Aug 08, 2023 3.150 3.150 3.150 3.150 105 +0.03(+0.96%)
Aug 04, 2023 3.120 0 -0.08(-2.50%)
Aug 03, 2023 3.200 3.210 3.200 3.200 1,900 -0.01(-0.31%)
Aug 02, 2023 3.190 3.220 3.110 3.210 69,629 +0.00(+0.00%)
Aug 01, 2023 3.100 3.270 3.100 3.210 12,630 +0.01(+0.31%)
Jul 31, 2023 3.030 3.220 2.960 3.200 28,426 +0.25(+8.47%)
Jul 28, 2023 3.210 3.210 2.900 2.950 69,862 -0.26(-8.10%)
Jul 27, 2023 3.200 3.270 3.200 3.210 8,141 -0.05(-1.53%)
Jul 26, 2023 3.250 3.300 3.250 3.260 1,800 +0.03(+0.93%)
Jul 25, 2023 3.280 3.280 3.220 3.230 5,917 -0.05(-1.52%)
Jul 24, 2023 3.340 3.350 3.280 3.280 2,560 -0.02(-0.61%)
Jul 21, 2023 3.240 3.300 3.240 3.300 5,654 +0.06(+1.85%)
Jul 20, 2023 3.220 3.240 3.190 3.240 12,800 +0.06(+1.89%)
Jul 19, 2023 3.280 3.280 3.180 3.180 19,750 -0.08(-2.45%)
Jul 18, 2023 3.280 3.280 3.250 3.260 3,451 +0.01(+0.31%)
Jul 17, 2023 3.280 3.280 3.250 3.250 18,405 -0.01(-0.31%)
Jul 14, 2023 3.260 3.300 3.260 3.260 12,920 +0.00(+0.00%)
Jul 13, 2023 3.300 3.330 3.250 3.260 24,263 -0.01(-0.31%)
Jul 12, 2023 3.290 3.310 3.250 3.270 7,895 -0.02(-0.61%)
Jul 11, 2023 3.310 3.310 3.290 3.290 3,677 +0.07(+2.17%)
Jul 10, 2023 3.180 3.220 3.180 3.220 1,400 +0.04(+1.26%)
Jul 07, 2023 3.290 3.290 3.180 3.180 19,282 -0.11(-3.34%)
Jul 06, 2023 3.360 3.360 3.280 3.290 11,572 -0.07(-2.08%)
Jul 05, 2023 3.340 3.360 3.340 3.360 3,610 +0.02(+0.60%)
Jul 04, 2023 3.370 3.370 3.340 3.340 2,071 +0.00(+0.00%)
Jun 30, 2023 3.340 0 +0.00(+0.00%)
Jun 29, 2023 3.340 3.350 3.340 3.340 1,400 -0.02(-0.60%)
Jun 28, 2023 3.430 3.430 3.350 3.360 13,653 -0.03(-0.88%)
Jun 27, 2023 3.410 3.410 3.390 3.390 20,606 -0.01(-0.29%)
Jun 26, 2023 3.410 3.420 3.400 3.400 7,044 +0.00(+0.00%)
Jun 23, 2023 3.420 3.450 3.400 3.400 9,500 +0.00(+0.00%)
Jun 22, 2023 3.400 3.430 3.400 3.400 3,708 +0.00(+0.00%)
Jun 21, 2023 3.400 3.440 3.400 3.400 130,004 +0.00(+0.00%)
Jun 20, 2023 3.400 3.420 3.400 3.400 100,401 +0.00(+0.00%)
Jun 19, 2023 3.480 3.480 3.370 3.400 230,664 +0.00(+0.00%)
Jun 16, 2023 3.470 3.470 3.390 3.400 8,726 -0.04(-1.16%)
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.