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 (%)
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%)
Nov 01, 2018
2.930
2.970
2.880
2.900
138,270
-0.03(-1.02%)
Oct 31, 2018
2.950
2.995
2.900
2.930
246,867
+0.03(+1.03%)
Oct 30, 2018
2.860
2.950
2.800
2.900
211,385
+0.02(+0.69%)
Oct 29, 2018
2.860
3.020
2.830
2.880
371,262
+0.08(+2.86%)
Oct 26, 2018
2.700
2.900
2.610
2.800
335,900
+0.04(+1.45%)
Oct 25, 2018
2.700
2.770
2.600
2.760
319,019
+0.06(+2.22%)
Oct 24, 2018
2.730
2.800
2.660
2.700
382,621
-0.02(-0.74%)
Oct 23, 2018
2.650
2.740
2.580
2.720
311,864
-0.01(-0.37%)
Oct 22, 2018
2.760
2.797
2.690
2.730
383,477
-0.03(-1.09%)
Oct 19, 2018
2.890
2.930
2.720
2.760
344,800
-0.15(-5.15%)
Oct 18, 2018
2.950
3.039
2.880
2.910
586,281
+0.00(+0.00%)
Oct 17, 2018
2.900
2.940
2.745
2.910
469,456
+0.03(+1.04%)
Oct 16, 2018
2.700
2.900
2.680
2.880
936,279
+0.21(+7.87%)
Oct 15, 2018
2.500
2.733
2.450
2.670
440,707
+0.17(+6.80%)
Oct 12, 2018
2.430
2.500
2.390
2.500
369,500
+0.09(+3.73%)
Oct 11, 2018
2.320
2.450
2.260
2.410
403,349
+0.10(+4.33%)
Oct 10, 2018
2.260
2.420
2.190
2.310
468,417
+0.05(+2.21%)
Oct 09, 2018
2.320
2.430
2.250
2.260
384,267
-0.07(-3.00%)
Oct 08, 2018
2.460
2.460
2.230
2.330
553,486
-0.12(-4.90%)
Oct 05, 2018
2.440
2.550
2.390
2.450
928,100
+0.05(+2.08%)
Oct 04, 2018
2.870
3.010
2.360
2.400
2,026,589
-1.33(-35.66%)
Oct 03, 2018
3.660
3.755
3.600
3.730
100,741
+0.09(+2.47%)
Oct 02, 2018
3.630
3.670
3.576
3.640
152,179
+0.00(+0.00%)
Oct 01, 2018
3.800
3.821
3.620
3.640
70,170
-0.15(-3.96%)
Sep 28, 2018
3.790
3.910
3.740
3.790
79,100
-0.07(-1.81%)
Sep 27, 2018
3.870
3.910
3.830
3.860
63,957
+0.01(+0.26%)
Sep 26, 2018
3.810
3.885
3.740
3.850
194,255
+0.03(+0.79%)
Sep 25, 2018
3.820
3.880
3.790
3.820
112,576
+0.01(+0.26%)
Sep 24, 2018
3.880
3.880
3.720
3.810
102,800
-0.09(-2.31%)
Sep 21, 2018
3.940
4.000
3.890
3.900
162,000
-0.05(-1.27%)
Sep 20, 2018
3.770
4.010
3.770
3.950
108,867
+0.16(+4.22%)
Sep 19, 2018
3.970
3.990
3.750
3.790
106,336
-0.19(-4.77%)
Sep 18, 2018
4.080
4.135
3.890
3.980
245,927
-0.10(-2.45%)
Sep 17, 2018
4.400
4.400
4.060
4.080
414,177
-0.29(-6.64%)
Sep 14, 2018
4.360
4.455
4.330
4.370
281,300
+0.01(+0.23%)
Sep 13, 2018
4.130
4.600
4.130
4.360
455,902
+0.31(+7.65%)
Sep 12, 2018
4.020
4.050
3.900
4.050
117,381
+0.01(+0.25%)
Sep 11, 2018
3.960
4.100
3.960
4.040
163,753
+0.06(+1.51%)
Sep 10, 2018
4.120
4.120
3.960
3.980
116,346
-0.12(-2.93%)
Sep 07, 2018
4.120
4.200
4.060
4.100
164,100
-0.03(-0.73%)
Sep 06, 2018
4.060
4.160
4.060
4.130
137,987
+0.08(+1.98%)
Sep 05, 2018
4.260
4.260
4.010
4.050
162,186
-0.18(-4.26%)
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
.