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 (%)
Jun 29, 2018 4.110 4.110 4.030 4.040 108,665 -0.05(-1.22%)
Jun 28, 2018 4.150 4.170 4.075 4.090 152,621 -0.07(-1.68%)
Jun 27, 2018 4.340 4.340 4.160 4.160 255,572 -0.19(-4.37%)
Jun 26, 2018 4.250 4.440 4.230 4.350 359,801 +0.10(+2.35%)
Jun 25, 2018 4.150 4.270 4.090 4.250 329,683 +0.08(+1.92%)
Jun 22, 2018 4.400 4.470 4.070 4.170 4,545,606 -0.19(-4.36%)
Jun 21, 2018 4.260 4.370 4.160 4.360 327,616 +0.09(+2.11%)
Jun 20, 2018 4.320 4.370 4.260 4.270 129,605 -0.04(-0.93%)
Jun 19, 2018 4.320 4.400 4.310 4.310 157,266 -0.05(-1.15%)
Jun 18, 2018 4.370 4.420 4.330 4.360 126,933 -0.04(-0.91%)
Jun 15, 2018 4.440 4.370 4.400 187,640 -0.04(-0.90%)
Jun 14, 2018 4.460 4.510 4.380 4.440 128,456 +0.00(+0.00%)
Jun 13, 2018 4.420 4.590 4.410 4.440 252,032 +0.04(+0.91%)
Jun 12, 2018 4.420 4.450 4.380 4.400 173,745 +0.00(+0.00%)
Jun 11, 2018 4.450 4.540 4.390 4.400 160,333 -0.04(-0.90%)
Jun 08, 2018 4.500 4.560 4.401 4.440 138,132 -0.08(-1.77%)
Jun 07, 2018 4.560 4.650 4.460 4.520 132,462 -0.04(-0.88%)
Jun 06, 2018 4.485 4.560 121,640 +0.01(+0.22%)
Jun 05, 2018 4.310 4.600 4.310 4.550 274,931 +0.24(+5.57%)
Jun 04, 2018 4.300 4.335 4.210 4.310 103,595 +0.04(+0.94%)
Jun 01, 2018 4.110 4.380 4.110 4.270 425,294 +0.18(+4.40%)
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%)
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.