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

Tree Island Steel Ltd (TSX: TSL )

3.060 -0.020 (-0.65%)
Streaming Delayed Price Updated: 2:47 PM 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, 2021 4.000 4.090 4.000 4.040 2,412 +0.07(+1.76%)
May 28, 2021 4.110 4.130 3.970 3.970 28,700 -0.13(-3.17%)
May 27, 2021 4.150 4.250 4.060 4.100 45,025 -0.05(-1.20%)
May 26, 2021 4.140 4.190 4.100 4.150 41,065 +0.11(+2.72%)
May 25, 2021 4.020 4.060 3.940 4.040 18,555 +0.15(+3.86%)
May 21, 2021 3.890 3.890 3.890 0 +0.12(+3.18%)
May 20, 2021 3.660 3.770 3.650 3.770 14,353 +0.01(+0.27%)
May 19, 2021 3.900 3.900 3.760 3.760 20,252 -0.20(-5.05%)
May 18, 2021 3.930 4.040 3.930 3.960 18,293 -0.19(-4.58%)
May 17, 2021 4.140 4.190 4.140 4.150 36,214 -0.01(-0.24%)
May 14, 2021 3.810 4.160 3.810 4.160 43,144 +0.33(+8.62%)
May 13, 2021 3.610 3.860 3.550 3.830 17,376 +0.13(+3.51%)
May 12, 2021 3.960 3.960 3.660 3.700 39,862 -0.28(-7.04%)
May 11, 2021 4.080 4.080 3.760 3.980 20,075 -0.07(-1.73%)
May 10, 2021 3.880 4.460 3.750 4.050 133,446 +0.31(+8.29%)
May 07, 2021 3.520 3.840 3.520 3.740 88,254 +0.45(+13.68%)
May 06, 2021 3.400 3.400 3.170 3.290 30,332 -0.06(-1.79%)
May 05, 2021 3.430 3.430 3.250 3.350 14,254 -0.08(-2.33%)
May 04, 2021 3.480 3.490 3.420 3.430 20,169 -0.06(-1.72%)
May 03, 2021 3.460 3.490 3.440 3.490 4,784 +0.03(+0.87%)
Apr 30, 2021 3.380 3.460 3.240 3.460 7,159 +0.08(+2.37%)
Apr 29, 2021 3.400 3.400 3.240 3.380 9,106 +0.00(+0.00%)
Apr 28, 2021 3.500 3.500 3.230 3.380 20,787 -0.12(-3.43%)
Apr 27, 2021 3.460 3.500 3.290 3.500 31,146 +0.04(+1.16%)
Apr 26, 2021 3.430 3.560 3.380 3.460 20,878 -0.12(-3.35%)
Apr 23, 2021 3.570 3.590 3.400 3.580 23,108 -0.02(-0.56%)
Apr 22, 2021 3.580 3.700 3.580 3.600 2,439 +0.02(+0.56%)
Apr 21, 2021 3.730 3.850 3.540 3.580 46,223 -0.28(-7.25%)
Apr 20, 2021 3.500 3.900 3.500 3.860 36,981 +0.33(+9.35%)
Apr 19, 2021 3.900 3.920 3.440 3.530 81,328 -0.37(-9.49%)
Apr 16, 2021 3.910 3.910 3.900 3.900 47,034 -0.02(-0.51%)
Apr 15, 2021 4.070 4.090 3.900 3.920 35,327 -0.16(-3.92%)
Apr 14, 2021 4.140 4.150 4.080 4.080 3,316 -0.05(-1.21%)
Apr 13, 2021 4.250 4.250 4.130 4.130 2,752 -0.07(-1.67%)
Apr 12, 2021 4.250 4.250 4.120 4.200 11,390 +0.05(+1.20%)
Apr 09, 2021 4.160 4.290 4.100 4.150 25,748 -0.05(-1.19%)
Apr 08, 2021 4.210 4.260 4.200 4.200 38,810 +0.08(+1.94%)
Apr 07, 2021 4.220 4.250 4.100 4.120 36,293 -0.07(-1.67%)
Apr 06, 2021 4.030 4.280 4.000 4.190 44,409 +0.19(+4.75%)
Apr 05, 2021 3.770 4.050 3.750 4.000 100,926 +0.28(+7.53%)
Apr 01, 2021 3.720 3.720 3.720 0 +0.10(+2.76%)
Mar 31, 2021 3.610 3.630 3.320 3.620 30,179 +0.04(+1.12%)
Mar 30, 2021 3.620 3.620 3.570 3.580 4,750 -0.08(-2.19%)
Mar 29, 2021 3.690 3.750 3.610 3.660 14,414 -0.07(-1.88%)
Mar 26, 2021 3.300 3.750 3.260 3.730 90,809 +0.33(+9.71%)
Mar 25, 2021 3.120 3.640 3.120 3.400 142,582 +0.28(+8.97%)
Mar 24, 2021 3.040 3.160 3.040 3.120 97,700 +0.12(+4.00%)
Mar 23, 2021 2.950 3.090 2.950 3.000 49,635 +0.02(+0.67%)
Mar 22, 2021 3.000 3.000 2.950 2.980 3,495 -0.01(-0.33%)
Mar 19, 2021 2.900 3.000 2.880 2.990 127,618 +0.10(+3.46%)
Mar 18, 2021 2.880 2.900 2.880 2.890 25,275 +0.01(+0.35%)
Mar 17, 2021 2.900 2.900 2.860 2.880 38,800 -0.02(-0.69%)
Mar 16, 2021 2.900 2.900 2.860 2.900 5,420 +0.00(+0.00%)
Mar 15, 2021 2.990 2.990 2.880 2.900 28,160 +0.00(+0.00%)
Mar 12, 2021 2.810 2.990 2.810 2.900 137,663 -0.08(-2.68%)
Mar 11, 2021 2.970 2.980 2.910 2.980 6,950 +0.01(+0.34%)
Mar 10, 2021 2.910 2.970 2.900 2.970 24,945 +0.05(+1.71%)
Mar 09, 2021 2.820 2.920 2.810 2.920 16,325 +0.10(+3.55%)
Mar 08, 2021 2.650 2.830 2.650 2.820 31,380 +0.17(+6.42%)
Mar 05, 2021 2.490 2.900 2.490 2.650 78,927 +0.30(+12.77%)
Mar 04, 2021 2.450 2.450 2.350 2.350 19,400 -0.10(-4.08%)
Mar 03, 2021 2.450 2.450 2.380 2.450 2,600 +0.00(+0.00%)
Mar 02, 2021 2.450 2.450 2.400 2.450 13,885 +0.00(+0.00%)
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.