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 (%)
May 31, 2019 7.840 7.840 7.380 7.500 663,400 -0.49(-6.13%)
May 30, 2019 8.150 8.300 7.910 7.990 1,092,622 -0.18(-2.20%)
May 29, 2019 7.960 8.190 7.770 8.170 1,264,460 +0.18(+2.25%)
May 28, 2019 7.950 8.310 7.940 7.990 549,397 +0.05(+0.63%)
May 24, 2019 7.900 7.990 7.650 7.940 768,800 +0.08(+1.02%)
May 23, 2019 8.180 8.200 7.740 7.860 683,179 -0.35(-4.26%)
May 22, 2019 8.190 8.480 8.110 8.210 617,877 +0.04(+0.49%)
May 21, 2019 8.320 8.370 8.100 8.170 722,436 -0.08(-0.97%)
May 20, 2019 8.560 8.680 8.160 8.250 843,914 -0.31(-3.62%)
May 17, 2019 8.490 9.190 8.310 8.560 1,766,900 +0.21(+2.51%)
May 16, 2019 8.090 8.400 7.990 8.350 1,207,065 +0.29(+3.60%)
May 15, 2019 8.060 8.270 7.980 8.060 816,805 -0.04(-0.49%)
May 14, 2019 7.900 8.140 7.640 8.100 1,480,928 +0.25(+3.18%)
May 13, 2019 8.280 8.280 7.670 7.850 1,120,175 -0.47(-5.65%)
May 10, 2019 8.240 8.500 8.040 8.320 1,547,900 +0.23(+2.84%)
May 09, 2019 7.740 8.245 6.880 8.090 2,108,993 +0.64(+8.59%)
May 08, 2019 7.260 7.550 7.050 7.450 978,110 +0.28(+3.91%)
May 07, 2019 7.470 7.470 7.070 7.170 768,226 -0.36(-4.78%)
May 06, 2019 7.270 7.550 7.200 7.530 467,574 +0.07(+0.94%)
May 03, 2019 7.250 7.470 7.200 7.460 297,100 +0.25(+3.47%)
May 02, 2019 7.150 7.267 6.700 7.210 720,564 +0.02(+0.28%)
May 01, 2019 7.260 7.360 6.930 7.190 868,255 -0.02(-0.28%)
Apr 30, 2019 7.330 7.350 7.030 7.210 1,093,772 -0.30(-3.99%)
Apr 29, 2019 7.340 7.550 7.250 7.510 553,143 +0.17(+2.32%)
Apr 26, 2019 7.230 7.420 7.070 7.340 587,700 +0.09(+1.24%)
Apr 25, 2019 7.160 7.260 6.880 7.250 589,584 +0.10(+1.40%)
Apr 24, 2019 7.160 7.220 6.950 7.150 516,177 +0.01(+0.14%)
Apr 23, 2019 6.890 7.290 6.819 7.140 943,057 +0.23(+3.33%)
Apr 22, 2019 6.750 6.970 6.650 6.910 252,574 +0.16(+2.37%)
Apr 18, 2019 6.580 6.880 6.560 6.750 282,700 +0.15(+2.27%)
Apr 17, 2019 6.800 6.800 6.520 6.600 347,520 -0.19(-2.80%)
Apr 16, 2019 6.810 6.920 6.720 6.790 191,948 -0.01(-0.15%)
Apr 15, 2019 6.890 7.079 6.690 6.800 384,524 -0.08(-1.16%)
Apr 12, 2019 6.850 6.965 6.800 6.880 304,600 +0.05(+0.73%)
Apr 11, 2019 6.900 6.905 6.790 6.830 219,640 -0.03(-0.44%)
Apr 10, 2019 6.850 7.000 6.600 6.860 470,938 +0.02(+0.29%)
Apr 09, 2019 6.840 7.160 6.700 6.840 1,128,048 +0.13(+1.94%)
Apr 08, 2019 6.900 6.900 6.600 6.710 336,030 -0.18(-2.61%)
Apr 05, 2019 6.660 6.980 6.560 6.890 375,000 +0.25(+3.77%)
Apr 04, 2019 6.710 6.755 6.470 6.640 347,055 -0.10(-1.48%)
Apr 03, 2019 6.980 7.040 6.680 6.740 440,366 -0.22(-3.16%)
Apr 02, 2019 6.590 7.060 6.350 6.960 974,161 +0.34(+5.14%)
Apr 01, 2019 6.400 6.700 6.310 6.620 566,200 +0.28(+4.42%)
Mar 29, 2019 6.240 6.380 6.133 6.340 705,000 +0.15(+2.42%)
Mar 28, 2019 5.860 6.410 5.860 6.190 763,651 +0.35(+5.99%)
Mar 27, 2019 6.100 6.130 5.785 5.840 846,093 -0.30(-4.89%)
Mar 26, 2019 6.450 6.800 5.960 6.140 1,239,015 -0.26(-4.06%)
Mar 25, 2019 6.150 6.500 5.780 6.400 895,951 +0.19(+3.06%)
Mar 22, 2019 6.400 6.560 6.060 6.210 636,500 -0.20(-3.12%)
Mar 21, 2019 6.500 6.640 6.180 6.410 676,541 -0.09(-1.38%)
Mar 20, 2019 6.360 6.550 6.050 6.500 1,542,364 +0.18(+2.85%)
Mar 19, 2019 6.060 6.650 6.000 6.320 2,416,491 +0.26(+4.29%)
Mar 18, 2019 5.920 6.370 5.660 6.060 1,486,112 +0.10(+1.68%)
Mar 15, 2019 5.450 6.060 5.450 5.960 3,566,200 +0.57(+10.58%)
Mar 14, 2019 5.140 5.500 5.110 5.390 898,040 +0.14(+2.67%)
Mar 13, 2019 5.400 5.600 5.060 5.250 2,562,470 -0.55(-9.48%)
Mar 12, 2019 5.250 5.910 5.220 5.800 2,335,519 +0.51(+9.64%)
Mar 11, 2019 5.040 5.350 5.040 5.290 1,179,200 +0.25(+4.96%)
Mar 08, 2019 5.090 5.170 4.970 5.040 579,400 -0.08(-1.56%)
Mar 07, 2019 5.180 5.343 4.950 5.120 1,062,968 -0.06(-1.16%)
Mar 06, 2019 4.910 5.210 4.910 5.180 1,014,753 +0.23(+4.65%)
Mar 05, 2019 5.100 5.150 4.900 4.950 814,995 -0.15(-2.94%)
Mar 04, 2019 5.400 5.400 5.000 5.100 875,956 -0.31(-5.73%)
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.