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 (%)
Sep 30, 2019
6.890
6.990
6.730
6.910
1,480,995
+0.03(+0.44%)
Sep 27, 2019
7.140
7.260
6.720
6.880
1,118,300
-0.25(-3.51%)
Sep 26, 2019
7.260
7.430
6.920
7.130
877,122
-0.25(-3.39%)
Sep 25, 2019
7.120
7.560
7.110
7.380
1,006,246
+0.24(+3.36%)
Sep 24, 2019
7.940
7.980
7.130
7.140
1,227,542
-0.81(-10.19%)
Sep 23, 2019
7.930
8.050
7.680
7.950
640,401
+0.02(+0.25%)
Sep 20, 2019
8.050
8.160
7.860
7.930
1,236,500
-0.17(-2.10%)
Sep 19, 2019
8.080
8.290
8.000
8.100
776,997
+0.01(+0.12%)
Sep 18, 2019
8.250
8.250
7.840
8.090
1,181,202
-0.13(-1.58%)
Sep 17, 2019
7.870
8.290
7.800
8.220
1,077,441
+0.37(+4.71%)
Sep 16, 2019
7.980
8.470
7.793
7.850
1,542,729
-0.13(-1.63%)
Sep 13, 2019
8.670
8.920
7.970
7.980
3,130,100
-1.29(-13.92%)
Sep 12, 2019
9.940
9.940
9.120
9.270
1,272,997
-0.66(-6.65%)
Sep 11, 2019
9.850
10.11
9.630
9.930
680,406
+0.11(+1.12%)
Sep 10, 2019
9.190
9.930
9.080
9.820
1,060,175
+0.30(+3.15%)
Sep 09, 2019
10.24
10.31
9.160
9.520
1,646,551
-0.69(-6.76%)
Sep 06, 2019
10.58
10.62
10.18
10.21
725,700
-0.36(-3.41%)
Sep 05, 2019
10.52
10.61
10.16
10.57
1,274,726
+0.24(+2.32%)
Sep 04, 2019
9.980
10.66
9.950
10.33
1,399,970
+0.42(+4.24%)
Sep 03, 2019
9.850
10.34
9.790
9.910
1,103,046
-0.07(-0.70%)
Aug 30, 2019
10.27
10.30
9.800
9.980
815,500
-0.18(-1.77%)
Aug 29, 2019
10.36
10.48
10.05
10.16
1,109,051
-0.19(-1.84%)
Aug 28, 2019
10.22
10.41
9.860
10.35
1,059,517
+0.07(+0.68%)
Aug 27, 2019
10.23
10.45
9.720
10.28
1,703,929
+0.19(+1.88%)
Aug 26, 2019
9.750
10.20
9.370
10.09
1,867,579
+0.56(+5.88%)
Aug 23, 2019
9.210
10.00
9.050
9.530
1,789,000
+0.31(+3.36%)
Aug 22, 2019
9.000
9.680
8.960
9.220
1,780,025
+0.32(+3.60%)
Aug 21, 2019
8.000
8.950
7.960
8.900
1,154,431
+0.92(+11.53%)
Aug 20, 2019
7.740
8.060
7.720
7.980
435,968
+0.19(+2.44%)
Aug 19, 2019
8.010
8.100
7.670
7.790
518,317
-0.16(-2.01%)
Aug 16, 2019
8.020
8.110
7.720
7.950
866,200
-0.02(-0.25%)
Aug 15, 2019
8.300
8.740
7.920
7.970
1,424,260
-0.10(-1.24%)
Aug 14, 2019
8.000
8.190
7.810
8.070
1,074,757
+0.02(+0.25%)
Aug 13, 2019
7.800
8.100
7.620
8.050
1,140,969
+0.54(+7.19%)
Aug 12, 2019
7.310
7.770
7.150
7.510
678,387
+0.19(+2.60%)
Aug 09, 2019
7.260
7.560
7.240
7.320
803,400
+0.08(+1.10%)
Aug 08, 2019
7.460
7.597
7.110
7.240
1,138,536
-0.16(-2.16%)
Aug 07, 2019
8.000
8.470
7.370
7.400
1,248,485
-0.81(-9.87%)
Aug 06, 2019
9.260
9.550
7.295
8.210
2,875,906
-0.37(-4.31%)
Aug 05, 2019
8.980
9.000
8.430
8.580
1,552,823
-0.33(-3.70%)
Aug 02, 2019
8.900
8.930
8.240
8.910
1,174,600
+0.01(+0.11%)
Aug 01, 2019
8.550
9.300
8.530
8.900
1,666,578
+0.80(+9.88%)
Jul 31, 2019
8.090
8.270
7.960
8.100
475,753
-0.05(-0.61%)
Jul 30, 2019
8.080
8.339
8.000
8.150
532,390
-0.01(-0.12%)
Jul 29, 2019
8.100
8.240
7.820
8.160
923,663
+0.16(+2.00%)
Jul 26, 2019
7.550
8.250
7.510
8.000
954,700
+0.51(+6.81%)
Jul 25, 2019
7.610
7.760
7.390
7.490
352,474
-0.14(-1.83%)
Jul 24, 2019
7.500
7.690
7.430
7.630
315,707
+0.07(+0.93%)
Jul 23, 2019
7.720
7.756
7.370
7.560
470,431
-0.11(-1.43%)
Jul 22, 2019
7.960
7.990
7.480
7.670
690,481
-0.23(-2.91%)
Jul 19, 2019
8.250
8.420
7.800
7.900
658,000
-0.36(-4.36%)
Jul 18, 2019
8.000
8.330
7.960
8.260
743,102
+0.21(+2.61%)
Jul 17, 2019
8.000
8.290
7.950
8.050
536,900
+0.11(+1.39%)
Jul 16, 2019
7.860
8.220
7.760
7.940
764,946
+0.04(+0.51%)
Jul 15, 2019
7.600
8.130
7.500
7.900
844,417
+0.35(+4.64%)
Jul 12, 2019
7.570
7.670
7.430
7.550
235,400
-0.05(-0.66%)
Jul 11, 2019
7.680
7.730
7.430
7.600
472,678
-0.02(-0.26%)
Jul 10, 2019
7.450
7.765
7.375
7.620
537,751
+0.27(+3.67%)
Jul 09, 2019
7.050
7.390
7.050
7.350
330,826
+0.25(+3.52%)
Jul 08, 2019
7.450
7.450
7.080
7.100
777,461
-0.38(-5.08%)
Jul 05, 2019
7.470
7.480
7.270
7.480
339,900
-0.03(-0.40%)
Jul 03, 2019
7.630
7.630
7.330
7.510
284,900
-0.10(-1.31%)
Jul 02, 2019
7.520
7.640
7.460
7.610
305,554
+0.09(+1.20%)
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
.