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, 2022 4.500 4.520 4.490 4.500 2,835 +0.00(+0.00%)
May 30, 2022 4.510 4.520 4.500 4.500 1,211 +0.01(+0.22%)
May 27, 2022 4.490 4.530 4.480 4.490 2,069 +0.01(+0.22%)
May 26, 2022 4.490 4.490 4.460 4.480 1,615 -0.01(-0.22%)
May 25, 2022 4.440 4.500 4.440 4.490 4,207 +0.01(+0.22%)
May 24, 2022 4.470 4.550 4.470 4.480 5,701 +0.02(+0.45%)
May 20, 2022 4.460 0 -0.13(-2.83%)
May 19, 2022 4.590 4.650 4.560 4.590 5,537 +0.02(+0.44%)
May 18, 2022 4.560 4.720 4.550 4.570 3,764 -0.03(-0.65%)
May 17, 2022 4.520 4.650 4.520 4.600 11,735 +0.08(+1.77%)
May 16, 2022 4.530 4.590 4.460 4.520 8,378 -0.01(-0.22%)
May 13, 2022 4.470 4.590 4.470 4.530 7,255 +0.16(+3.66%)
May 12, 2022 4.520 4.580 4.370 4.370 23,571 -0.17(-3.74%)
May 11, 2022 4.590 4.590 4.490 4.540 8,270 -0.02(-0.44%)
May 10, 2022 4.570 4.660 4.450 4.560 38,550 +0.07(+1.56%)
May 09, 2022 4.620 4.620 4.370 4.490 25,757 -0.16(-3.44%)
May 06, 2022 4.710 4.750 4.510 4.650 17,234 -0.09(-1.90%)
May 05, 2022 4.920 5.100 4.710 4.740 29,969 -0.14(-2.87%)
May 04, 2022 4.540 4.910 4.390 4.880 65,509 +0.34(+7.49%)
May 03, 2022 4.550 4.550 4.540 4.540 2,002 +0.08(+1.79%)
May 02, 2022 4.510 4.580 4.400 4.460 28,407 -0.10(-2.19%)
Apr 29, 2022 4.730 4.730 4.300 4.560 36,260 -0.18(-3.80%)
Apr 28, 2022 4.480 4.740 4.480 4.740 21,364 +0.28(+6.28%)
Apr 27, 2022 4.410 4.480 4.310 4.460 15,556 +0.04(+0.90%)
Apr 26, 2022 4.550 4.550 4.420 4.420 6,437 -0.09(-2.00%)
Apr 25, 2022 4.590 4.590 4.350 4.510 69,740 -0.09(-1.96%)
Apr 22, 2022 4.700 4.700 4.530 4.600 59,896 -0.11(-2.34%)
Apr 21, 2022 4.700 4.750 4.600 4.710 62,950 -0.02(-0.42%)
Apr 20, 2022 4.870 4.870 4.610 4.730 68,209 -0.14(-2.87%)
Apr 19, 2022 4.820 4.870 4.740 4.870 34,855 +0.05(+1.04%)
Apr 18, 2022 4.870 4.870 4.750 4.820 32,433 -0.03(-0.62%)
Apr 14, 2022 4.850 0 -0.10(-2.02%)
Apr 13, 2022 5.000 5.000 4.900 4.950 6,384 -0.03(-0.60%)
Apr 12, 2022 4.950 5.000 4.950 4.980 5,966 +0.04(+0.81%)
Apr 11, 2022 5.010 5.050 4.940 4.940 9,664 -0.07(-1.40%)
Apr 08, 2022 4.930 5.040 4.860 5.010 67,836 +0.10(+2.04%)
Apr 07, 2022 5.140 5.150 4.810 4.910 49,134 -0.19(-3.73%)
Apr 06, 2022 5.110 5.230 5.100 5.100 28,311 -0.07(-1.35%)
Apr 05, 2022 5.260 5.340 5.120 5.170 37,752 -0.07(-1.34%)
Apr 04, 2022 5.360 5.400 5.220 5.240 53,025 -0.14(-2.60%)
Apr 01, 2022 5.710 5.710 5.080 5.380 105,160 -0.35(-6.11%)
Mar 31, 2022 5.850 5.870 5.730 5.730 65,619 -0.11(-1.88%)
Mar 30, 2022 5.990 6.010 5.450 5.840 71,221 -1.11(-15.97%)
Mar 29, 2022 7.000 7.050 6.860 6.950 64,410 -0.11(-1.56%)
Mar 28, 2022 7.000 7.230 6.880 7.060 113,626 +0.17(+2.47%)
Mar 25, 2022 6.800 6.940 6.800 6.890 29,251 +0.20(+2.99%)
Mar 24, 2022 6.690 6.890 6.660 6.690 58,532 +0.05(+0.75%)
Mar 23, 2022 6.630 6.680 6.550 6.640 33,537 +0.03(+0.45%)
Mar 22, 2022 6.690 6.700 6.500 6.610 51,095 -0.03(-0.45%)
Mar 21, 2022 6.440 6.670 6.440 6.640 54,847 +0.22(+3.43%)
Mar 18, 2022 6.360 6.460 6.320 6.420 63,087 +0.11(+1.74%)
Mar 17, 2022 6.350 6.350 6.250 6.310 34,049 +0.01(+0.16%)
Mar 16, 2022 6.350 6.400 6.210 6.300 33,563 +0.00(+0.00%)
Mar 15, 2022 6.250 6.470 6.150 6.300 72,131 +0.25(+4.13%)
Mar 14, 2022 5.970 6.150 5.970 6.050 55,551 +0.08(+1.34%)
Mar 11, 2022 5.930 6.010 5.790 5.970 40,237 +0.13(+2.23%)
Mar 10, 2022 6.040 6.040 5.780 5.840 48,484 +0.02(+0.34%)
Mar 09, 2022 6.050 6.050 5.750 5.820 48,498 +0.05(+0.87%)
Mar 08, 2022 5.980 5.980 5.770 5.770 33,410 -0.18(-3.03%)
Mar 07, 2022 5.990 5.990 5.870 5.950 70,385 +0.15(+2.59%)
Mar 04, 2022 5.830 5.860 5.750 5.800 39,865 +0.00(+0.00%)
Mar 03, 2022 5.630 6.000 5.610 5.800 169,323 +0.80(+16.00%)
Mar 02, 2022 5.010 5.020 4.960 5.000 8,886 -0.02(-0.40%)
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.