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 (%)
Jan 31, 2020
10.38
10.82
9.590
10.15
2,604,300
-0.74(-6.80%)
Jan 30, 2020
10.72
10.90
10.53
10.89
504,609
+0.08(+0.74%)
Jan 29, 2020
10.59
10.82
10.43
10.81
717,210
+0.30(+2.85%)
Jan 28, 2020
9.810
10.60
9.800
10.51
1,017,460
+0.75(+7.68%)
Jan 27, 2020
9.330
9.950
9.130
9.760
1,037,838
+0.05(+0.51%)
Jan 24, 2020
10.37
10.45
9.660
9.710
974,300
-0.54(-5.27%)
Jan 23, 2020
10.08
10.36
9.820
10.25
962,838
+0.02(+0.20%)
Jan 22, 2020
10.84
10.93
10.04
10.23
932,619
-0.47(-4.39%)
Jan 21, 2020
10.98
10.98
10.38
10.70
980,107
-0.28(-2.55%)
Jan 17, 2020
11.26
11.29
10.70
10.98
722,400
-0.15(-1.35%)
Jan 16, 2020
11.45
11.45
11.06
11.13
459,556
-0.16(-1.42%)
Jan 15, 2020
11.59
11.59
11.01
11.29
1,022,425
-0.26(-2.25%)
Jan 14, 2020
11.47
11.71
11.33
11.55
1,227,158
+0.14(+1.23%)
Jan 13, 2020
11.24
11.46
11.18
11.41
1,149,491
+0.24(+2.15%)
Jan 10, 2020
11.20
11.25
10.39
11.17
1,591,200
-0.10(-0.89%)
Jan 09, 2020
11.58
11.82
11.22
11.27
1,124,875
-0.06(-0.53%)
Jan 08, 2020
11.46
11.72
11.18
11.33
1,938,690
-0.13(-1.13%)
Jan 07, 2020
10.61
11.48
10.50
11.46
2,300,102
+0.88(+8.32%)
Jan 06, 2020
10.29
10.70
10.15
10.58
2,568,544
+0.44(+4.34%)
Jan 03, 2020
9.820
10.55
9.700
10.14
2,640,000
+0.29(+2.94%)
Jan 02, 2020
9.300
9.890
9.150
9.850
2,714,338
+1.04(+11.80%)
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%)
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
.