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, 2018 4.000 4.130 4.000 4.090 258,343 +0.08(+2.00%)
May 30, 2018 3.960 4.070 3.960 4.010 257,993 +0.02(+0.50%)
May 29, 2018 3.940 4.010 3.940 3.990 131,655 +0.02(+0.50%)
May 25, 2018 3.970 3.970 3.970 0 +0.00(+0.00%)
May 24, 2018 4.000 4.010 3.960 3.970 91,133 -0.03(-0.75%)
May 23, 2018 3.970 4.010 3.945 4.000 129,648 +0.02(+0.50%)
May 22, 2018 4.010 4.040 3.960 3.980 91,735 -0.03(-0.75%)
May 21, 2018 4.070 4.070 3.970 4.010 157,857 -0.01(-0.25%)
May 18, 2018 4.000 4.110 3.984 4.020 179,510 +0.02(+0.50%)
May 17, 2018 4.110 4.110 3.980 4.000 243,704 -0.10(-2.44%)
May 16, 2018 4.090 4.160 4.050 4.100 286,260 +0.01(+0.24%)
May 15, 2018 4.140 4.160 3.990 4.090 135,606 -0.08(-1.92%)
May 14, 2018 4.250 4.310 4.140 4.170 238,581 -0.02(-0.48%)
May 11, 2018 4.110 4.215 4.060 4.190 324,490 +0.13(+3.20%)
May 10, 2018 4.140 4.200 3.970 4.060 197,550 -0.05(-1.22%)
May 09, 2018 4.130 4.200 3.990 4.110 255,870 -0.01(-0.24%)
May 08, 2018 4.280 4.450 4.090 4.120 290,575 -0.07(-1.67%)
May 07, 2018 4.000 4.300 3.900 4.190 641,200 +0.00(+0.00%)
May 04, 2018 4.120 4.300 4.090 4.190 208,563 +0.06(+1.45%)
May 03, 2018 4.200 4.230 4.090 4.130 88,522 -0.07(-1.67%)
May 02, 2018 4.250 4.370 4.020 4.200 378,146 -0.05(-1.18%)
May 01, 2018 4.200 4.250 4.150 4.250 103,624 +0.05(+1.19%)
Apr 30, 2018 4.110 4.200 4.110 4.200 69,083 +0.07(+1.69%)
Apr 27, 2018 4.210 4.210 4.040 4.130 92,942 -0.08(-1.90%)
Apr 26, 2018 4.230 4.350 4.170 4.210 103,248 -0.01(-0.24%)
Apr 25, 2018 4.330 4.340 4.130 4.220 140,631 -0.14(-3.21%)
Apr 24, 2018 4.290 4.400 4.150 4.360 220,068 +0.03(+0.69%)
Apr 23, 2018 4.270 4.440 4.270 4.330 164,281 +0.05(+1.17%)
Apr 20, 2018 4.280 4.310 4.100 4.280 131,121 -0.06(-1.38%)
Apr 19, 2018 3.940 4.370 3.940 4.340 205,850 +0.37(+9.32%)
Apr 18, 2018 3.890 3.980 3.820 3.970 127,856 +0.12(+3.12%)
Apr 17, 2018 3.860 3.910 3.740 3.850 170,165 +0.00(+0.00%)
Apr 16, 2018 3.790 3.930 3.720 3.850 129,195 +0.10(+2.67%)
Apr 13, 2018 3.720 3.800 3.720 3.750 124,985 +0.02(+0.54%)
Apr 12, 2018 3.770 3.800 3.660 3.730 165,404 -0.04(-1.06%)
Apr 11, 2018 3.690 3.770 3.640 3.770 112,888 +0.10(+2.72%)
Apr 10, 2018 3.620 3.720 3.590 3.670 128,993 +0.06(+1.66%)
Apr 09, 2018 3.600 3.640 3.550 3.610 145,331 +0.01(+0.28%)
Apr 06, 2018 3.660 3.790 3.590 3.600 105,589 -0.07(-1.91%)
Apr 05, 2018 3.640 3.690 3.600 3.670 187,839 +0.06(+1.66%)
Apr 04, 2018 3.700 3.740 3.570 3.610 258,418 -0.11(-2.96%)
Apr 03, 2018 3.640 3.770 3.520 3.720 269,467 +0.07(+1.92%)
Apr 02, 2018 3.780 3.785 3.600 3.650 197,060 -0.11(-2.93%)
Mar 29, 2018 3.760 3.760 3.760 0 +0.15(+4.16%)
Mar 28, 2018 3.520 3.630 3.420 3.610 128,728 +0.09(+2.56%)
Mar 27, 2018 3.540 3.680 3.460 3.520 211,237 +0.01(+0.28%)
Mar 26, 2018 3.690 3.700 3.440 3.510 302,058 -0.12(-3.31%)
Mar 23, 2018 3.680 3.710 3.610 3.630 199,325 -0.04(-1.09%)
Mar 22, 2018 3.760 3.770 3.655 3.670 221,334 -0.11(-2.91%)
Mar 21, 2018 3.940 3.950 3.750 3.780 97,594 -0.13(-3.32%)
Mar 20, 2018 3.970 4.040 3.860 3.910 175,022 +0.17(+4.55%)
Mar 19, 2018 3.760 3.810 3.660 3.740 98,516 -0.03(-0.80%)
Mar 16, 2018 3.880 3.880 3.750 3.770 99,825 -0.10(-2.58%)
Mar 15, 2018 3.810 3.969 3.789 3.870 64,350 +0.05(+1.31%)
Mar 14, 2018 3.880 3.880 3.760 3.820 126,445 -0.02(-0.52%)
Mar 13, 2018 4.040 4.070 3.830 3.840 96,868 -0.20(-4.95%)
Mar 12, 2018 3.880 4.150 3.880 4.040 143,474 +0.19(+4.94%)
Mar 09, 2018 3.660 3.860 3.645 3.850 218,332 +0.18(+4.90%)
Mar 08, 2018 3.730 3.800 3.660 3.670 236,039 -0.09(-2.39%)
Mar 07, 2018 3.750 3.760 191,371 -0.18(-4.57%)
Mar 06, 2018 3.850 3.980 3.840 3.940 193,282 +0.10(+2.60%)
Mar 05, 2018 3.800 3.920 3.750 3.840 649,860 +0.03(+0.79%)
Mar 02, 2018 3.790 3.840 3.760 3.810 224,203 -0.02(-0.52%)
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.