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 (%)
Jul 31, 2018 3.650 3.810 3.645 3.730 203,855 +0.08(+2.19%)
Jul 30, 2018 3.740 3.780 3.650 3.650 136,469 -0.13(-3.44%)
Jul 27, 2018 3.970 3.970 3.730 3.780 175,000 -0.18(-4.55%)
Jul 26, 2018 3.900 4.050 3.900 3.960 157,636 +0.06(+1.54%)
Jul 25, 2018 3.950 3.950 3.900 3.900 80,550 -0.03(-0.76%)
Jul 24, 2018 3.980 3.980 3.900 3.930 136,585 -0.02(-0.51%)
Jul 23, 2018 4.020 4.050 3.940 3.950 261,704 -0.08(-1.99%)
Jul 20, 2018 4.040 4.075 4.005 4.030 160,540 -0.01(-0.25%)
Jul 19, 2018 4.020 4.050 4.010 4.040 166,414 -0.01(-0.25%)
Jul 18, 2018 4.020 4.050 4.000 4.050 146,135 +0.00(+0.00%)
Jul 17, 2018 4.020 4.120 3.990 4.050 107,860 +0.01(+0.25%)
Jul 16, 2018 4.070 4.070 4.000 4.040 105,070 +0.00(+0.00%)
Jul 13, 2018 4.030 4.050 4.000 4.040 93,956 +0.00(+0.00%)
Jul 12, 2018 4.060 4.070 4.010 4.040 99,604 -0.01(-0.25%)
Jul 11, 2018 4.040 4.130 4.010 4.050 533,480 -0.01(-0.25%)
Jul 10, 2018 4.080 4.100 4.030 4.060 259,160 -0.03(-0.73%)
Jul 09, 2018 4.180 4.180 4.080 4.090 203,879 -0.08(-1.92%)
Jul 06, 2018 4.130 4.185 4.090 4.170 349,909 +0.06(+1.46%)
Jul 05, 2018 4.070 4.120 4.030 4.110 120,207 +0.05(+1.23%)
Jul 03, 2018 4.060 4.060 4.060 0 -0.02(-0.49%)
Jul 02, 2018 4.000 4.100 3.950 4.080 89,239 +0.04(+0.99%)
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%)
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.