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 (%)
May 31, 2018
4.000
4.130
4.000
4.090
258,343
+0.08(+2.00%)
May 30, 2018
3.960
4.070
3.960
4.010
257,993
+0.02(+0.50%)
May 29, 2018
3.940
4.010
3.940
3.990
131,655
+0.02(+0.50%)
May 25, 2018
3.970
3.970
3.970
0
+0.00(+0.00%)
May 24, 2018
4.000
4.010
3.960
3.970
91,133
-0.03(-0.75%)
May 23, 2018
3.970
4.010
3.945
4.000
129,648
+0.02(+0.50%)
May 22, 2018
4.010
4.040
3.960
3.980
91,735
-0.03(-0.75%)
May 21, 2018
4.070
4.070
3.970
4.010
157,857
-0.01(-0.25%)
May 18, 2018
4.000
4.110
3.984
4.020
179,510
+0.02(+0.50%)
May 17, 2018
4.110
4.110
3.980
4.000
243,704
-0.10(-2.44%)
May 16, 2018
4.090
4.160
4.050
4.100
286,260
+0.01(+0.24%)
May 15, 2018
4.140
4.160
3.990
4.090
135,606
-0.08(-1.92%)
May 14, 2018
4.250
4.310
4.140
4.170
238,581
-0.02(-0.48%)
May 11, 2018
4.110
4.215
4.060
4.190
324,490
+0.13(+3.20%)
May 10, 2018
4.140
4.200
3.970
4.060
197,550
-0.05(-1.22%)
May 09, 2018
4.130
4.200
3.990
4.110
255,870
-0.01(-0.24%)
May 08, 2018
4.280
4.450
4.090
4.120
290,575
-0.07(-1.67%)
May 07, 2018
4.000
4.300
3.900
4.190
641,200
+0.00(+0.00%)
May 04, 2018
4.120
4.300
4.090
4.190
208,563
+0.06(+1.45%)
May 03, 2018
4.200
4.230
4.090
4.130
88,522
-0.07(-1.67%)
May 02, 2018
4.250
4.370
4.020
4.200
378,146
-0.05(-1.18%)
May 01, 2018
4.200
4.250
4.150
4.250
103,624
+0.05(+1.19%)
Apr 30, 2018
4.110
4.200
4.110
4.200
69,083
+0.07(+1.69%)
Apr 27, 2018
4.210
4.210
4.040
4.130
92,942
-0.08(-1.90%)
Apr 26, 2018
4.230
4.350
4.170
4.210
103,248
-0.01(-0.24%)
Apr 25, 2018
4.330
4.340
4.130
4.220
140,631
-0.14(-3.21%)
Apr 24, 2018
4.290
4.400
4.150
4.360
220,068
+0.03(+0.69%)
Apr 23, 2018
4.270
4.440
4.270
4.330
164,281
+0.05(+1.17%)
Apr 20, 2018
4.280
4.310
4.100
4.280
131,121
-0.06(-1.38%)
Apr 19, 2018
3.940
4.370
3.940
4.340
205,850
+0.37(+9.32%)
Apr 18, 2018
3.890
3.980
3.820
3.970
127,856
+0.12(+3.12%)
Apr 17, 2018
3.860
3.910
3.740
3.850
170,165
+0.00(+0.00%)
Apr 16, 2018
3.790
3.930
3.720
3.850
129,195
+0.10(+2.67%)
Apr 13, 2018
3.720
3.800
3.720
3.750
124,985
+0.02(+0.54%)
Apr 12, 2018
3.770
3.800
3.660
3.730
165,404
-0.04(-1.06%)
Apr 11, 2018
3.690
3.770
3.640
3.770
112,888
+0.10(+2.72%)
Apr 10, 2018
3.620
3.720
3.590
3.670
128,993
+0.06(+1.66%)
Apr 09, 2018
3.600
3.640
3.550
3.610
145,331
+0.01(+0.28%)
Apr 06, 2018
3.660
3.790
3.590
3.600
105,589
-0.07(-1.91%)
Apr 05, 2018
3.640
3.690
3.600
3.670
187,839
+0.06(+1.66%)
Apr 04, 2018
3.700
3.740
3.570
3.610
258,418
-0.11(-2.96%)
Apr 03, 2018
3.640
3.770
3.520
3.720
269,467
+0.07(+1.92%)
Apr 02, 2018
3.780
3.785
3.600
3.650
197,060
-0.11(-2.93%)
Mar 29, 2018
3.760
3.760
3.760
0
+0.15(+4.16%)
Mar 28, 2018
3.520
3.630
3.420
3.610
128,728
+0.09(+2.56%)
Mar 27, 2018
3.540
3.680
3.460
3.520
211,237
+0.01(+0.28%)
Mar 26, 2018
3.690
3.700
3.440
3.510
302,058
-0.12(-3.31%)
Mar 23, 2018
3.680
3.710
3.610
3.630
199,325
-0.04(-1.09%)
Mar 22, 2018
3.760
3.770
3.655
3.670
221,334
-0.11(-2.91%)
Mar 21, 2018
3.940
3.950
3.750
3.780
97,594
-0.13(-3.32%)
Mar 20, 2018
3.970
4.040
3.860
3.910
175,022
+0.17(+4.55%)
Mar 19, 2018
3.760
3.810
3.660
3.740
98,516
-0.03(-0.80%)
Mar 16, 2018
3.880
3.880
3.750
3.770
99,825
-0.10(-2.58%)
Mar 15, 2018
3.810
3.969
3.789
3.870
64,350
+0.05(+1.31%)
Mar 14, 2018
3.880
3.880
3.760
3.820
126,445
-0.02(-0.52%)
Mar 13, 2018
4.040
4.070
3.830
3.840
96,868
-0.20(-4.95%)
Mar 12, 2018
3.880
4.150
3.880
4.040
143,474
+0.19(+4.94%)
Mar 09, 2018
3.660
3.860
3.645
3.850
218,332
+0.18(+4.90%)
Mar 08, 2018
3.730
3.800
3.660
3.670
236,039
-0.09(-2.39%)
Mar 07, 2018
3.750
3.760
191,371
-0.18(-4.57%)
Mar 06, 2018
3.850
3.980
3.840
3.940
193,282
+0.10(+2.60%)
Mar 05, 2018
3.800
3.920
3.750
3.840
649,860
+0.03(+0.79%)
Mar 02, 2018
3.790
3.840
3.760
3.810
224,203
-0.02(-0.52%)
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
.