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 (%)
Jun 28, 2019
7.390
7.530
7.150
7.520
1,976,800
+0.14(+1.90%)
Jun 27, 2019
7.500
7.589
7.340
7.380
787,931
-0.11(-1.47%)
Jun 26, 2019
7.060
7.704
7.060
7.490
1,078,887
+0.46(+6.54%)
Jun 25, 2019
7.280
7.346
6.990
7.030
876,874
-0.25(-3.43%)
Jun 24, 2019
7.600
7.730
7.110
7.280
899,529
-0.31(-4.08%)
Jun 21, 2019
7.850
7.850
7.420
7.590
658,100
-0.32(-4.05%)
Jun 20, 2019
8.200
8.320
7.770
7.910
741,686
-0.20(-2.47%)
Jun 19, 2019
8.260
8.280
7.950
8.110
482,403
-0.09(-1.10%)
Jun 18, 2019
8.350
8.530
8.120
8.200
549,809
-0.07(-0.85%)
Jun 17, 2019
8.250
8.490
8.010
8.270
562,992
+0.07(+0.85%)
Jun 14, 2019
8.270
8.380
8.080
8.200
418,500
-0.08(-0.97%)
Jun 13, 2019
7.930
8.500
7.930
8.280
835,267
+0.37(+4.68%)
Jun 12, 2019
7.750
7.960
7.600
7.910
680,334
+0.18(+2.33%)
Jun 11, 2019
7.300
7.830
7.260
7.730
1,295,253
+0.47(+6.47%)
Jun 10, 2019
7.250
7.610
7.210
7.260
723,574
+0.13(+1.82%)
Jun 07, 2019
7.000
7.270
6.890
7.130
625,300
+0.17(+2.44%)
Jun 06, 2019
7.400
7.450
6.700
6.960
1,455,380
-0.46(-6.20%)
Jun 05, 2019
7.590
7.640
7.220
7.420
542,214
-0.10(-1.33%)
Jun 04, 2019
7.170
7.555
7.060
7.520
881,802
+0.31(+4.30%)
Jun 03, 2019
7.490
7.540
7.110
7.210
838,770
-0.29(-3.87%)
May 31, 2019
7.840
7.840
7.380
7.500
663,400
-0.49(-6.13%)
May 30, 2019
8.150
8.300
7.910
7.990
1,092,622
-0.18(-2.20%)
May 29, 2019
7.960
8.190
7.770
8.170
1,264,460
+0.18(+2.25%)
May 28, 2019
7.950
8.310
7.940
7.990
549,397
+0.05(+0.63%)
May 24, 2019
7.900
7.990
7.650
7.940
768,800
+0.08(+1.02%)
May 23, 2019
8.180
8.200
7.740
7.860
683,179
-0.35(-4.26%)
May 22, 2019
8.190
8.480
8.110
8.210
617,877
+0.04(+0.49%)
May 21, 2019
8.320
8.370
8.100
8.170
722,436
-0.08(-0.97%)
May 20, 2019
8.560
8.680
8.160
8.250
843,914
-0.31(-3.62%)
May 17, 2019
8.490
9.190
8.310
8.560
1,766,900
+0.21(+2.51%)
May 16, 2019
8.090
8.400
7.990
8.350
1,207,065
+0.29(+3.60%)
May 15, 2019
8.060
8.270
7.980
8.060
816,805
-0.04(-0.49%)
May 14, 2019
7.900
8.140
7.640
8.100
1,480,928
+0.25(+3.18%)
May 13, 2019
8.280
8.280
7.670
7.850
1,120,175
-0.47(-5.65%)
May 10, 2019
8.240
8.500
8.040
8.320
1,547,900
+0.23(+2.84%)
May 09, 2019
7.740
8.245
6.880
8.090
2,108,993
+0.64(+8.59%)
May 08, 2019
7.260
7.550
7.050
7.450
978,110
+0.28(+3.91%)
May 07, 2019
7.470
7.470
7.070
7.170
768,226
-0.36(-4.78%)
May 06, 2019
7.270
7.550
7.200
7.530
467,574
+0.07(+0.94%)
May 03, 2019
7.250
7.470
7.200
7.460
297,100
+0.25(+3.47%)
May 02, 2019
7.150
7.267
6.700
7.210
720,564
+0.02(+0.28%)
May 01, 2019
7.260
7.360
6.930
7.190
868,255
-0.02(-0.28%)
Apr 30, 2019
7.330
7.350
7.030
7.210
1,093,772
-0.30(-3.99%)
Apr 29, 2019
7.340
7.550
7.250
7.510
553,143
+0.17(+2.32%)
Apr 26, 2019
7.230
7.420
7.070
7.340
587,700
+0.09(+1.24%)
Apr 25, 2019
7.160
7.260
6.880
7.250
589,584
+0.10(+1.40%)
Apr 24, 2019
7.160
7.220
6.950
7.150
516,177
+0.01(+0.14%)
Apr 23, 2019
6.890
7.290
6.819
7.140
943,057
+0.23(+3.33%)
Apr 22, 2019
6.750
6.970
6.650
6.910
252,574
+0.16(+2.37%)
Apr 18, 2019
6.580
6.880
6.560
6.750
282,700
+0.15(+2.27%)
Apr 17, 2019
6.800
6.800
6.520
6.600
347,520
-0.19(-2.80%)
Apr 16, 2019
6.810
6.920
6.720
6.790
191,948
-0.01(-0.15%)
Apr 15, 2019
6.890
7.079
6.690
6.800
384,524
-0.08(-1.16%)
Apr 12, 2019
6.850
6.965
6.800
6.880
304,600
+0.05(+0.73%)
Apr 11, 2019
6.900
6.905
6.790
6.830
219,640
-0.03(-0.44%)
Apr 10, 2019
6.850
7.000
6.600
6.860
470,938
+0.02(+0.29%)
Apr 09, 2019
6.840
7.160
6.700
6.840
1,128,048
+0.13(+1.94%)
Apr 08, 2019
6.900
6.900
6.600
6.710
336,030
-0.18(-2.61%)
Apr 05, 2019
6.660
6.980
6.560
6.890
375,000
+0.25(+3.77%)
Apr 04, 2019
6.710
6.755
6.470
6.640
347,055
-0.10(-1.48%)
Apr 03, 2019
6.980
7.040
6.680
6.740
440,366
-0.22(-3.16%)
Apr 02, 2019
6.590
7.060
6.350
6.960
974,161
+0.34(+5.14%)
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
.