Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
3.200
3.280
3.180
3.190
141,112
+0.02(+0.63%)
Jan 30, 2019
3.150
3.200
3.130
3.170
65,776
+0.04(+1.28%)
Jan 29, 2019
3.160
3.200
3.110
3.130
39,141
-0.04(-1.26%)
Jan 28, 2019
3.200
3.230
3.140
3.170
82,945
-0.03(-0.94%)
Jan 25, 2019
3.210
3.315
3.180
3.200
151,200
-0.01(-0.31%)
Jan 24, 2019
3.220
3.270
3.170
3.210
260,449
+0.01(+0.31%)
Jan 23, 2019
3.200
3.270
3.180
3.200
132,250
+0.02(+0.63%)
Jan 22, 2019
3.150
3.210
3.115
3.180
66,174
+0.02(+0.63%)
Jan 18, 2019
3.260
3.280
3.140
3.160
94,600
-0.09(-2.77%)
Jan 17, 2019
3.200
3.250
3.160
3.250
72,676
+0.05(+1.56%)
Jan 16, 2019
3.250
3.286
3.150
3.200
131,482
-0.04(-1.23%)
Jan 15, 2019
3.240
3.250
3.190
3.240
129,808
+0.01(+0.31%)
Jan 14, 2019
3.260
3.260
3.211
3.230
145,105
-0.04(-1.22%)
Jan 11, 2019
3.190
3.500
3.180
3.270
326,200
+0.07(+2.19%)
Jan 10, 2019
2.930
3.210
2.930
3.200
348,014
+0.21(+7.02%)
Jan 09, 2019
3.010
3.040
2.950
2.990
82,001
-0.05(-1.64%)
Jan 08, 2019
3.040
3.040
2.980
3.040
95,246
+0.02(+0.66%)
Jan 07, 2019
2.930
3.040
2.930
3.020
92,387
+0.09(+3.07%)
Jan 04, 2019
2.850
2.930
2.840
2.930
106,000
+0.12(+4.27%)
Jan 03, 2019
2.780
2.840
2.740
2.810
80,868
-0.01(-0.35%)
Jan 02, 2019
2.720
2.830
2.700
2.820
63,672
+0.09(+3.30%)
Dec 31, 2018
2.820
2.840
2.720
2.730
85,900
-0.07(-2.50%)
Dec 28, 2018
2.660
2.860
2.660
2.800
335,100
+0.14(+5.26%)
Dec 27, 2018
2.580
2.670
2.580
2.660
118,340
+0.06(+2.31%)
Dec 26, 2018
2.620
2.640
2.565
2.600
608,136
+0.02(+0.78%)
Dec 24, 2018
2.700
2.700
2.560
2.580
166,500
-0.12(-4.44%)
Dec 21, 2018
2.710
2.760
2.660
2.700
335,500
-0.06(-2.17%)
Dec 20, 2018
2.810
2.830
2.730
2.760
175,875
-0.04(-1.43%)
Dec 19, 2018
2.830
2.880
2.780
2.800
206,002
-0.02(-0.71%)
Dec 18, 2018
2.810
2.890
2.800
2.820
225,400
-0.03(-1.05%)
Dec 17, 2018
2.810
2.860
2.740
2.850
156,242
+0.05(+1.79%)
Dec 14, 2018
2.830
2.890
2.780
2.800
65,100
-0.05(-1.75%)
Dec 13, 2018
2.910
2.920
2.810
2.850
77,886
-0.05(-1.72%)
Dec 12, 2018
2.850
2.990
2.830
2.900
288,088
+0.06(+2.11%)
Dec 11, 2018
2.940
2.940
2.830
2.840
66,988
-0.05(-1.73%)
Dec 10, 2018
2.780
2.920
2.780
2.890
380,150
+0.12(+4.33%)
Dec 07, 2018
2.990
2.990
2.740
2.770
135,800
-0.21(-7.05%)
Dec 06, 2018
2.910
3.020
2.880
2.980
141,423
+0.09(+3.11%)
Dec 04, 2018
2.970
3.030
2.850
2.890
83,400
-0.13(-4.30%)
Dec 03, 2018
3.040
3.040
2.900
3.020
113,979
+0.02(+0.67%)
Nov 30, 2018
3.040
3.040
2.950
3.000
101,000
-0.03(-0.99%)
Nov 29, 2018
3.020
3.100
3.010
3.030
106,871
-0.01(-0.33%)
Nov 28, 2018
3.000
3.070
2.970
3.040
130,618
+0.04(+1.33%)
Nov 27, 2018
2.970
3.050
2.960
3.000
111,052
+0.00(+0.00%)
Nov 26, 2018
2.970
3.060
2.930
3.000
245,308
+0.03(+1.01%)
Nov 23, 2018
2.980
3.010
2.940
2.970
56,600
-0.02(-0.67%)
Nov 21, 2018
2.990
2.990
2.990
0
+0.02(+0.67%)
Nov 20, 2018
2.950
3.030
2.910
2.970
663,014
+0.01(+0.34%)
Nov 19, 2018
3.140
3.140
2.880
2.960
399,988
-0.17(-5.43%)
Nov 16, 2018
3.250
3.250
3.050
3.130
217,000
-0.15(-4.57%)
Nov 15, 2018
3.170
3.320
3.150
3.280
116,368
+0.12(+3.80%)
Nov 14, 2018
3.280
3.350
3.160
3.160
111,469
-0.08(-2.47%)
Nov 13, 2018
3.320
3.320
3.150
3.240
206,891
-0.07(-2.11%)
Nov 12, 2018
3.290
3.380
3.160
3.310
223,614
+0.02(+0.61%)
Nov 09, 2018
3.260
3.320
3.240
3.290
175,500
-0.03(-0.90%)
Nov 08, 2018
3.110
3.430
3.040
3.320
400,871
+0.30(+9.93%)
Nov 07, 2018
3.160
3.160
2.990
3.020
324,445
-0.11(-3.51%)
Nov 06, 2018
3.060
3.190
2.930
3.130
301,378
+0.08(+2.62%)
Nov 05, 2018
3.110
3.150
2.950
3.050
218,081
-0.05(-1.61%)
Nov 02, 2018
2.900
3.130
2.855
3.100
276,300
+0.20(+6.90%)
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
.