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 (%)
Mar 31, 2020 6.000 6.000 6.000 0 -0.28(-4.46%)
Mar 30, 2020 6.720 6.760 6.010 6.280 1,323,755 -0.28(-4.27%)
Mar 27, 2020 6.240 6.710 6.060 6.560 1,111,100 +0.03(+0.46%)
Mar 26, 2020 6.180 6.640 6.050 6.530 1,432,002 +0.36(+5.83%)
Mar 25, 2020 6.250 6.790 6.100 6.170 1,660,740 +0.09(+1.48%)
Mar 24, 2020 5.740 6.350 5.730 6.080 1,335,384 +0.77(+14.50%)
Mar 23, 2020 5.380 5.690 5.040 5.310 1,075,854 +0.15(+2.91%)
Mar 20, 2020 5.930 6.290 5.120 5.160 1,382,500 -0.49(-8.67%)
Mar 19, 2020 5.330 5.930 5.000 5.650 1,150,357 +0.36(+6.81%)
Mar 18, 2020 6.360 6.890 4.990 5.290 1,600,362 -1.38(-20.69%)
Mar 17, 2020 5.550 6.750 4.890 6.670 1,727,018 +1.23(+22.61%)
Mar 16, 2020 5.250 5.730 4.790 5.440 1,775,334 -1.06(-16.31%)
Mar 13, 2020 7.020 7.020 5.710 6.500 1,428,600 -0.01(-0.15%)
Mar 12, 2020 6.580 7.246 6.420 6.510 1,778,934 -1.14(-14.90%)
Mar 11, 2020 7.860 8.290 7.360 7.650 1,720,220 -0.45(-5.56%)
Mar 10, 2020 8.930 9.160 8.060 8.100 1,153,102 -0.41(-4.82%)
Mar 09, 2020 8.400 9.220 8.310 8.510 1,119,259 -1.40(-14.13%)
Mar 06, 2020 10.77 10.97 8.720 9.910 2,264,800 -1.28(-11.44%)
Mar 05, 2020 11.29 11.43 10.99 11.19 654,268 -0.39(-3.37%)
Mar 04, 2020 11.65 11.75 11.21 11.58 809,764 +0.07(+0.61%)
Mar 03, 2020 12.11 12.22 11.10 11.51 1,302,720 -0.48(-4.00%)
Mar 02, 2020 12.46 12.60 11.63 11.99 1,289,881 -0.23(-1.88%)
Feb 28, 2020 11.00 12.23 10.75 12.22 1,231,500 +0.66(+5.71%)
Feb 27, 2020 11.50 11.94 10.40 11.56 1,504,224 -0.38(-3.18%)
Feb 26, 2020 12.51 12.89 11.71 11.94 1,177,320 -0.60(-4.78%)
Feb 25, 2020 13.19 13.25 12.43 12.54 1,234,508 -0.49(-3.76%)
Feb 24, 2020 12.83 13.40 12.58 13.03 1,007,513 -0.59(-4.33%)
Feb 21, 2020 14.02 14.03 13.16 13.62 1,170,700 -0.41(-2.92%)
Feb 20, 2020 13.87 14.19 13.45 14.03 1,729,716 +0.26(+1.89%)
Feb 19, 2020 13.16 14.06 12.82 13.77 2,380,595 +0.90(+6.99%)
Feb 18, 2020 12.00 12.97 11.96 12.87 2,470,464 +1.06(+8.98%)
Feb 14, 2020 11.67 11.86 11.35 11.81 2,004,300 +0.58(+5.16%)
Feb 13, 2020 10.90 11.32 10.90 11.23 959,016 +0.20(+1.81%)
Feb 12, 2020 10.97 11.19 10.81 11.03 537,521 +0.09(+0.82%)
Feb 11, 2020 11.30 11.40 10.55 10.94 823,334 -0.29(-2.58%)
Feb 10, 2020 11.03 11.28 10.80 11.23 672,712 +0.15(+1.35%)
Feb 07, 2020 10.92 11.22 10.81 11.08 621,500 +0.17(+1.56%)
Feb 06, 2020 10.80 11.00 10.53 10.91 602,502 +0.17(+1.58%)
Feb 05, 2020 10.58 10.75 10.33 10.74 881,130 +0.28(+2.68%)
Feb 04, 2020 9.950 10.51 9.950 10.46 731,286 +0.56(+5.66%)
Feb 03, 2020 10.19 10.23 9.750 9.900 788,769 -0.25(-2.46%)
Jan 31, 2020 10.38 10.82 9.590 10.15 2,604,300 -0.74(-6.80%)
Jan 30, 2020 10.72 10.90 10.53 10.89 504,609 +0.08(+0.74%)
Jan 29, 2020 10.59 10.82 10.43 10.81 717,210 +0.30(+2.85%)
Jan 28, 2020 9.810 10.60 9.800 10.51 1,017,460 +0.75(+7.68%)
Jan 27, 2020 9.330 9.950 9.130 9.760 1,037,838 +0.05(+0.51%)
Jan 24, 2020 10.37 10.45 9.660 9.710 974,300 -0.54(-5.27%)
Jan 23, 2020 10.08 10.36 9.820 10.25 962,838 +0.02(+0.20%)
Jan 22, 2020 10.84 10.93 10.04 10.23 932,619 -0.47(-4.39%)
Jan 21, 2020 10.98 10.98 10.38 10.70 980,107 -0.28(-2.55%)
Jan 17, 2020 11.26 11.29 10.70 10.98 722,400 -0.15(-1.35%)
Jan 16, 2020 11.45 11.45 11.06 11.13 459,556 -0.16(-1.42%)
Jan 15, 2020 11.59 11.59 11.01 11.29 1,022,425 -0.26(-2.25%)
Jan 14, 2020 11.47 11.71 11.33 11.55 1,227,158 +0.14(+1.23%)
Jan 13, 2020 11.24 11.46 11.18 11.41 1,149,491 +0.24(+2.15%)
Jan 10, 2020 11.20 11.25 10.39 11.17 1,591,200 -0.10(-0.89%)
Jan 09, 2020 11.58 11.82 11.22 11.27 1,124,875 -0.06(-0.53%)
Jan 08, 2020 11.46 11.72 11.18 11.33 1,938,690 -0.13(-1.13%)
Jan 07, 2020 10.61 11.48 10.50 11.46 2,300,102 +0.88(+8.32%)
Jan 06, 2020 10.29 10.70 10.15 10.58 2,568,544 +0.44(+4.34%)
Jan 03, 2020 9.820 10.55 9.700 10.14 2,640,000 +0.29(+2.94%)
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.