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 (%)
Dec 31, 2019
8.560
8.890
8.520
8.810
484,400
+0.25(+2.92%)
Dec 30, 2019
8.950
8.980
8.540
8.560
627,595
-0.45(-4.99%)
Dec 27, 2019
9.420
9.420
8.980
9.010
532,000
-0.41(-4.35%)
Dec 26, 2019
9.390
9.540
9.300
9.420
470,705
+0.02(+0.21%)
Dec 24, 2019
9.300
9.400
9.110
9.400
317,500
+0.03(+0.32%)
Dec 23, 2019
9.460
9.580
9.030
9.370
1,296,240
+0.10(+1.08%)
Dec 20, 2019
8.560
9.360
8.290
9.270
2,702,400
+0.89(+10.62%)
Dec 19, 2019
7.960
8.510
7.500
8.380
4,123,323
+0.86(+11.44%)
Dec 18, 2019
7.830
7.900
7.510
7.520
588,313
-0.25(-3.22%)
Dec 17, 2019
7.770
7.870
7.600
7.770
397,470
-0.01(-0.13%)
Dec 16, 2019
7.990
8.110
7.750
7.780
613,146
-0.14(-1.77%)
Dec 13, 2019
7.820
8.070
7.760
7.920
360,200
+0.02(+0.25%)
Dec 12, 2019
8.050
8.110
7.770
7.900
590,269
-0.18(-2.23%)
Dec 11, 2019
8.100
8.133
8.020
8.080
446,266
-0.03(-0.37%)
Dec 10, 2019
8.030
8.190
7.960
8.110
400,528
+0.09(+1.12%)
Dec 09, 2019
8.250
8.290
7.930
8.020
592,195
-0.23(-2.79%)
Dec 06, 2019
8.250
8.450
8.210
8.250
587,000
+0.09(+1.10%)
Dec 05, 2019
8.080
8.270
8.010
8.160
479,369
+0.09(+1.12%)
Dec 04, 2019
8.410
8.410
8.070
8.070
490,736
-0.29(-3.47%)
Dec 03, 2019
8.190
8.400
8.060
8.360
611,205
+0.06(+0.72%)
Dec 02, 2019
8.370
8.370
7.980
8.300
750,841
-0.04(-0.48%)
Nov 29, 2019
8.320
8.490
8.250
8.340
292,500
-0.05(-0.60%)
Nov 27, 2019
8.540
8.590
8.320
8.390
543,400
-0.15(-1.76%)
Nov 26, 2019
8.540
8.840
8.470
8.540
805,260
+0.00(+0.00%)
Nov 25, 2019
8.250
8.660
8.190
8.540
849,434
+0.32(+3.89%)
Nov 22, 2019
8.150
8.250
7.920
8.220
644,800
+0.10(+1.23%)
Nov 21, 2019
8.150
8.350
8.040
8.120
880,054
+0.02(+0.25%)
Nov 20, 2019
7.730
8.270
7.600
8.100
1,316,354
+0.43(+5.61%)
Nov 19, 2019
7.900
7.980
7.650
7.670
955,627
-0.16(-2.04%)
Nov 18, 2019
7.530
7.890
7.470
7.830
1,148,729
+0.24(+3.16%)
Nov 15, 2019
7.400
7.650
7.300
7.590
1,220,800
+0.25(+3.41%)
Nov 14, 2019
7.390
7.600
7.260
7.340
716,945
-0.10(-1.34%)
Nov 13, 2019
7.450
7.620
7.330
7.440
687,390
-0.06(-0.80%)
Nov 12, 2019
7.480
7.660
7.330
7.500
935,988
+0.02(+0.27%)
Nov 11, 2019
7.280
7.740
7.280
7.480
728,610
+0.20(+2.75%)
Nov 08, 2019
6.780
7.500
6.760
7.280
1,156,500
+0.50(+7.37%)
Nov 07, 2019
6.480
6.800
6.160
6.780
1,424,242
+0.28(+4.31%)
Nov 06, 2019
6.720
6.890
6.470
6.500
1,374,095
-0.30(-4.41%)
Nov 05, 2019
6.660
7.300
6.290
6.800
3,309,877
-0.70(-9.33%)
Nov 04, 2019
7.590
7.860
7.450
7.500
942,155
-0.09(-1.19%)
Nov 01, 2019
7.580
7.650
7.385
7.590
504,700
+0.02(+0.26%)
Oct 31, 2019
7.830
7.880
7.380
7.570
580,642
-0.27(-3.44%)
Oct 30, 2019
7.780
7.930
7.670
7.840
371,461
+0.03(+0.38%)
Oct 29, 2019
7.900
8.090
7.750
7.810
478,077
-0.08(-1.01%)
Oct 28, 2019
7.820
8.050
7.760
7.890
737,948
+0.06(+0.77%)
Oct 25, 2019
7.650
7.880
7.440
7.830
596,700
+0.16(+2.09%)
Oct 24, 2019
7.310
7.750
7.210
7.670
629,771
+0.39(+5.36%)
Oct 23, 2019
7.370
7.450
7.200
7.280
389,897
-0.13(-1.75%)
Oct 22, 2019
7.500
7.720
7.360
7.410
484,077
-0.10(-1.33%)
Oct 21, 2019
7.230
7.570
7.230
7.510
477,963
+0.28(+3.87%)
Oct 18, 2019
7.530
7.530
7.100
7.230
485,700
-0.30(-3.98%)
Oct 17, 2019
7.340
7.590
7.280
7.530
631,118
+0.24(+3.29%)
Oct 16, 2019
7.320
7.340
7.150
7.290
407,264
-0.09(-1.22%)
Oct 15, 2019
7.300
7.503
7.300
7.380
474,901
+0.07(+0.96%)
Oct 14, 2019
7.310
7.378
7.138
7.310
392,510
-0.02(-0.27%)
Oct 11, 2019
7.260
7.490
7.090
7.330
541,300
+0.16(+2.23%)
Oct 10, 2019
7.360
7.400
7.135
7.170
438,028
-0.22(-2.98%)
Oct 09, 2019
7.360
7.520
7.280
7.390
520,378
+0.12(+1.65%)
Oct 08, 2019
7.350
7.445
7.090
7.270
685,332
-0.17(-2.28%)
Oct 07, 2019
7.260
7.490
7.060
7.440
887,309
+0.14(+1.92%)
Oct 04, 2019
7.230
7.430
7.150
7.300
846,600
+0.12(+1.67%)
Oct 03, 2019
6.800
7.210
6.720
7.180
960,715
+0.40(+5.90%)
Oct 02, 2019
6.760
6.860
6.550
6.780
613,933
-0.02(-0.29%)
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
.