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 (%)
Nov 30, 2017 4.000 4.070 3.950 4.040 188,262 +0.05(+1.25%)
Nov 29, 2017 4.010 4.020 3.904 3.990 192,784 -0.07(-1.72%)
Nov 28, 2017 4.100 4.100 4.000 4.060 282,171 -0.01(-0.25%)
Nov 27, 2017 4.020 4.100 4.000 4.070 228,832 +0.03(+0.74%)
Nov 24, 2017 4.030 4.120 3.970 4.040 77,627 +0.05(+1.25%)
Nov 22, 2017 4.070 4.101 3.960 3.990 102,695 -0.08(-1.97%)
Nov 21, 2017 4.130 4.150 4.000 4.070 303,270 +0.05(+1.24%)
Nov 20, 2017 3.970 4.140 3.900 4.020 181,443 +0.03(+0.75%)
Nov 17, 2017 3.970 4.060 3.930 3.990 246,556 -0.03(-0.75%)
Nov 16, 2017 4.030 4.080 3.920 4.020 229,236 -0.01(-0.25%)
Nov 15, 2017 4.050 4.180 4.020 4.030 186,319 -0.05(-1.23%)
Nov 14, 2017 4.070 4.159 4.040 4.080 230,654 -0.04(-0.97%)
Nov 13, 2017 4.240 4.270 4.060 4.120 143,153 -0.12(-2.83%)
Nov 10, 2017 4.260 4.330 4.080 4.240 220,164 -0.08(-1.85%)
Nov 09, 2017 4.390 4.470 4.230 4.320 155,965 -0.10(-2.26%)
Nov 08, 2017 4.390 4.480 4.290 4.420 309,030 +0.01(+0.23%)
Nov 07, 2017 4.580 4.580 4.180 4.410 357,219 -0.09(-2.00%)
Nov 06, 2017 4.480 4.560 4.395 4.500 286,679 -0.01(-0.22%)
Nov 03, 2017 4.440 4.550 4.360 4.510 186,189 +0.07(+1.58%)
Nov 02, 2017 4.340 4.490 4.270 4.440 122,166 +0.08(+1.83%)
Nov 01, 2017 4.440 4.479 4.310 4.360 124,962 -0.13(-2.90%)
Oct 31, 2017 4.320 4.530 4.290 4.490 151,408 +0.14(+3.22%)
Oct 30, 2017 4.370 4.450 4.280 4.350 198,737 -0.02(-0.46%)
Oct 27, 2017 4.180 4.400 4.110 4.370 171,115 +0.19(+4.55%)
Oct 26, 2017 4.310 4.340 4.120 4.180 243,907 -0.17(-3.91%)
Oct 25, 2017 4.450 4.460 4.100 4.350 335,619 -0.12(-2.68%)
Oct 24, 2017 4.410 4.580 4.330 4.470 130,279 +0.02(+0.45%)
Oct 23, 2017 4.560 4.600 4.360 4.450 231,847 -0.16(-3.47%)
Oct 20, 2017 4.690 4.690 4.560 4.610 144,042 -0.11(-2.33%)
Oct 19, 2017 4.910 4.950 4.630 4.720 185,395 -0.04(-0.84%)
Oct 18, 2017 4.900 4.940 4.700 4.760 197,153 -0.12(-2.46%)
Oct 17, 2017 4.770 4.910 4.730 4.880 301,271 +0.09(+1.88%)
Oct 16, 2017 4.880 4.930 4.720 4.790 189,634 -0.01(-0.21%)
Oct 13, 2017 5.040 5.040 4.680 4.800 221,606 -0.05(-1.03%)
Oct 12, 2017 5.100 5.100 4.820 4.850 396,037 -0.15(-3.00%)
Oct 11, 2017 4.870 5.060 4.810 5.000 406,369 +0.19(+3.95%)
Oct 10, 2017 4.760 4.940 4.710 4.810 138,242 +0.09(+1.91%)
Oct 09, 2017 4.650 4.750 4.620 4.720 128,729 +0.07(+1.51%)
Oct 06, 2017 4.690 4.850 4.600 4.650 103,855 -0.08(-1.69%)
Oct 05, 2017 4.860 5.010 4.690 4.730 485,896 -0.13(-2.67%)
Oct 04, 2017 4.600 4.880 4.520 4.860 441,997 +0.22(+4.74%)
Oct 03, 2017 4.260 4.700 4.237 4.640 556,516 +0.35(+8.16%)
Oct 02, 2017 4.450 4.450 4.090 4.290 240,099 -0.07(-1.61%)
Sep 29, 2017 4.230 4.430 4.190 4.360 286,845 +0.18(+4.31%)
Sep 28, 2017 3.980 4.200 3.980 4.180 159,178 +0.02(+0.48%)
Sep 27, 2017 4.100 4.250 4.030 4.160 184,757 +0.15(+3.74%)
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.