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 (%)
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%)
Apr 01, 2019
6.400
6.700
6.310
6.620
566,200
+0.28(+4.42%)
Mar 29, 2019
6.240
6.380
6.133
6.340
705,000
+0.15(+2.42%)
Mar 28, 2019
5.860
6.410
5.860
6.190
763,651
+0.35(+5.99%)
Mar 27, 2019
6.100
6.130
5.785
5.840
846,093
-0.30(-4.89%)
Mar 26, 2019
6.450
6.800
5.960
6.140
1,239,015
-0.26(-4.06%)
Mar 25, 2019
6.150
6.500
5.780
6.400
895,951
+0.19(+3.06%)
Mar 22, 2019
6.400
6.560
6.060
6.210
636,500
-0.20(-3.12%)
Mar 21, 2019
6.500
6.640
6.180
6.410
676,541
-0.09(-1.38%)
Mar 20, 2019
6.360
6.550
6.050
6.500
1,542,364
+0.18(+2.85%)
Mar 19, 2019
6.060
6.650
6.000
6.320
2,416,491
+0.26(+4.29%)
Mar 18, 2019
5.920
6.370
5.660
6.060
1,486,112
+0.10(+1.68%)
Mar 15, 2019
5.450
6.060
5.450
5.960
3,566,200
+0.57(+10.58%)
Mar 14, 2019
5.140
5.500
5.110
5.390
898,040
+0.14(+2.67%)
Mar 13, 2019
5.400
5.600
5.060
5.250
2,562,470
-0.55(-9.48%)
Mar 12, 2019
5.250
5.910
5.220
5.800
2,335,519
+0.51(+9.64%)
Mar 11, 2019
5.040
5.350
5.040
5.290
1,179,200
+0.25(+4.96%)
Mar 08, 2019
5.090
5.170
4.970
5.040
579,400
-0.08(-1.56%)
Mar 07, 2019
5.180
5.343
4.950
5.120
1,062,968
-0.06(-1.16%)
Mar 06, 2019
4.910
5.210
4.910
5.180
1,014,753
+0.23(+4.65%)
Mar 05, 2019
5.100
5.150
4.900
4.950
814,995
-0.15(-2.94%)
Mar 04, 2019
5.400
5.400
5.000
5.100
875,956
-0.31(-5.73%)
Mar 01, 2019
5.500
5.560
5.330
5.410
1,241,000
-0.17(-3.05%)
Feb 28, 2019
5.500
5.850
5.480
5.580
3,126,926
-0.12(-2.11%)
Feb 27, 2019
4.850
5.960
4.810
5.700
3,322,006
+0.85(+17.53%)
Feb 26, 2019
4.550
5.490
4.410
4.850
5,108,497
+1.23(+33.98%)
Feb 25, 2019
3.730
3.730
3.560
3.620
235,870
-0.03(-0.82%)
Feb 22, 2019
3.230
3.730
3.205
3.650
346,100
+0.45(+14.06%)
Feb 21, 2019
3.190
3.210
3.150
3.200
108,286
+0.01(+0.31%)
Feb 20, 2019
3.160
3.200
3.140
3.190
129,426
+0.02(+0.63%)
Feb 19, 2019
3.180
3.200
3.160
3.170
91,149
-0.02(-0.63%)
Feb 15, 2019
3.220
3.260
3.170
3.190
144,900
+0.00(+0.00%)
Feb 14, 2019
3.170
3.215
3.150
3.190
70,393
-0.01(-0.31%)
Feb 13, 2019
3.240
3.280
3.170
3.200
302,760
+0.00(+0.00%)
Feb 12, 2019
3.210
3.310
3.180
3.200
298,242
+0.00(+0.00%)
Feb 11, 2019
3.180
3.225
3.150
3.200
116,403
+0.00(+0.00%)
Feb 08, 2019
3.190
3.220
3.150
3.200
140,700
+0.01(+0.31%)
Feb 07, 2019
3.240
3.240
3.140
3.190
70,197
-0.01(-0.31%)
Feb 06, 2019
3.150
3.200
3.140
3.200
63,254
+0.02(+0.63%)
Feb 05, 2019
3.240
3.310
3.170
3.180
72,720
-0.02(-0.63%)
Feb 04, 2019
3.160
3.240
3.150
3.200
75,746
+0.03(+0.95%)
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
.