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 (%)
Feb 28, 2018 3.890 3.980 3.820 3.850 507,312 -0.05(-1.28%)
Feb 27, 2018 3.980 4.080 3.860 3.900 657,879 -0.05(-1.27%)
Feb 26, 2018 4.200 4.250 3.870 3.950 1,207,739 -1.11(-21.94%)
Feb 23, 2018 4.690 5.160 4.690 5.060 489,108 +0.43(+9.29%)
Feb 22, 2018 4.510 4.660 4.450 4.630 94,700 +0.13(+2.89%)
Feb 21, 2018 4.500 4.650 4.490 4.500 112,793 +0.02(+0.45%)
Feb 20, 2018 4.600 4.670 4.470 4.480 61,943 -0.13(-2.82%)
Feb 16, 2018 4.610 4.610 4.610 0 +0.01(+0.22%)
Feb 15, 2018 4.650 4.700 4.520 4.600 79,999 -0.05(-1.08%)
Feb 14, 2018 4.510 4.720 4.510 4.650 109,612 +0.11(+2.42%)
Feb 13, 2018 4.520 4.555 4.480 4.540 36,735 +0.01(+0.22%)
Feb 12, 2018 4.640 4.709 4.510 4.530 55,078 -0.11(-2.37%)
Feb 09, 2018 4.530 4.670 4.450 4.640 249,692 +0.20(+4.50%)
Feb 08, 2018 4.460 4.640 4.380 4.440 94,295 -0.02(-0.45%)
Feb 07, 2018 4.480 4.560 4.400 4.460 80,787 -0.04(-0.89%)
Feb 06, 2018 4.290 4.560 4.230 4.500 180,550 +0.03(+0.67%)
Feb 05, 2018 4.580 4.670 4.410 4.470 139,574 -0.17(-3.66%)
Feb 02, 2018 4.810 4.820 4.550 4.640 183,686 -0.19(-3.93%)
Feb 01, 2018 5.030 5.080 4.820 4.830 220,826 -0.23(-4.55%)
Jan 31, 2018 5.070 5.180 4.970 5.060 225,721 +0.03(+0.60%)
Jan 30, 2018 5.000 5.070 4.930 5.030 157,616 -0.04(-0.79%)
Jan 29, 2018 5.040 5.150 4.960 5.070 244,187 +0.05(+1.00%)
Jan 26, 2018 5.030 5.200 5.000 5.020 234,383 +0.04(+0.80%)
Jan 25, 2018 5.210 5.270 4.814 4.980 566,305 -0.29(-5.50%)
Jan 24, 2018 4.780 5.299 4.780 5.270 1,073,155 +0.51(+10.71%)
Jan 23, 2018 4.780 4.780 4.713 4.760 225,880 +0.01(+0.21%)
Jan 22, 2018 4.750 4.780 4.680 4.750 62,574 +0.03(+0.64%)
Jan 19, 2018 4.870 4.870 4.670 4.720 110,751 -0.09(-1.87%)
Jan 18, 2018 4.840 4.895 4.775 4.810 181,121 +0.00(+0.00%)
Jan 17, 2018 4.720 4.830 4.661 4.810 237,322 +0.17(+3.66%)
Jan 16, 2018 4.800 4.810 4.610 4.640 199,922 -0.10(-2.11%)
Jan 12, 2018 4.740 4.740 4.740 0 -0.06(-1.25%)
Jan 11, 2018 4.630 4.980 4.590 4.800 417,668 +0.17(+3.67%)
Jan 10, 2018 4.920 4.330 4.630 694,015 +0.26(+5.95%)
Jan 09, 2018 4.440 4.490 4.210 4.370 399,422 -0.04(-0.91%)
Jan 08, 2018 4.370 4.578 4.260 4.410 198,199 +0.04(+0.92%)
Jan 05, 2018 4.290 4.410 4.180 4.370 262,687 +0.07(+1.63%)
Jan 04, 2018 4.640 4.728 4.280 4.300 317,011 -0.20(-4.44%)
Jan 03, 2018 4.150 4.740 4.070 4.500 851,912 +0.36(+8.70%)
Jan 02, 2018 4.050 4.300 4.050 4.140 379,585 +0.11(+2.73%)
Dec 29, 2017 4.030 4.030 4.030 0 +0.02(+0.50%)
Dec 28, 2017 4.000 4.040 3.910 4.010 97,553 +0.00(+0.00%)
Dec 27, 2017 3.910 4.079 3.910 4.010 103,125 +0.10(+2.56%)
Dec 26, 2017 3.970 4.000 3.900 3.910 54,990 -0.08(-2.01%)
Dec 22, 2017 3.900 4.065 3.840 3.990 206,411 +0.13(+3.37%)
Dec 21, 2017 3.870 3.940 3.810 3.860 115,147 -0.04(-1.03%)
Dec 20, 2017 3.790 3.980 3.790 3.900 141,081 +0.08(+2.09%)
Dec 19, 2017 3.880 3.960 3.720 3.820 185,965 -0.03(-0.78%)
Dec 18, 2017 3.960 3.990 3.840 3.850 138,614 -0.04(-1.03%)
Dec 15, 2017 3.930 4.000 3.850 3.890 169,549 +0.01(+0.26%)
Dec 14, 2017 3.770 4.010 3.770 3.880 162,890 +0.14(+3.74%)
Dec 13, 2017 3.530 3.796 3.530 3.740 413,225 +0.17(+4.76%)
Dec 12, 2017 3.840 3.900 3.520 3.570 563,413 -0.31(-7.99%)
Dec 11, 2017 3.950 4.000 3.850 3.880 157,590 -0.07(-1.77%)
Dec 08, 2017 3.960 4.030 3.920 3.950 113,713 -0.02(-0.50%)
Dec 07, 2017 3.990 4.080 3.930 3.970 96,036 -0.01(-0.25%)
Dec 06, 2017 4.010 4.060 3.960 3.980 129,468 -0.04(-1.00%)
Dec 05, 2017 4.010 4.180 4.001 4.020 140,736 -0.01(-0.25%)
Dec 04, 2017 4.030 4.170 4.030 4.030 202,896 +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.