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 28, 2018
3.790
3.910
3.740
3.790
79,100
-0.07(-1.81%)
Sep 27, 2018
3.870
3.910
3.830
3.860
63,957
+0.01(+0.26%)
Sep 26, 2018
3.810
3.885
3.740
3.850
194,255
+0.03(+0.79%)
Sep 25, 2018
3.820
3.880
3.790
3.820
112,576
+0.01(+0.26%)
Sep 24, 2018
3.880
3.880
3.720
3.810
102,800
-0.09(-2.31%)
Sep 21, 2018
3.940
4.000
3.890
3.900
162,000
-0.05(-1.27%)
Sep 20, 2018
3.770
4.010
3.770
3.950
108,867
+0.16(+4.22%)
Sep 19, 2018
3.970
3.990
3.750
3.790
106,336
-0.19(-4.77%)
Sep 18, 2018
4.080
4.135
3.890
3.980
245,927
-0.10(-2.45%)
Sep 17, 2018
4.400
4.400
4.060
4.080
414,177
-0.29(-6.64%)
Sep 14, 2018
4.360
4.455
4.330
4.370
281,300
+0.01(+0.23%)
Sep 13, 2018
4.130
4.600
4.130
4.360
455,902
+0.31(+7.65%)
Sep 12, 2018
4.020
4.050
3.900
4.050
117,381
+0.01(+0.25%)
Sep 11, 2018
3.960
4.100
3.960
4.040
163,753
+0.06(+1.51%)
Sep 10, 2018
4.120
4.120
3.960
3.980
116,346
-0.12(-2.93%)
Sep 07, 2018
4.120
4.200
4.060
4.100
164,100
-0.03(-0.73%)
Sep 06, 2018
4.060
4.160
4.060
4.130
137,987
+0.08(+1.98%)
Sep 05, 2018
4.260
4.260
4.010
4.050
162,186
-0.18(-4.26%)
Sep 04, 2018
4.140
4.350
4.070
4.230
393,238
+0.12(+2.92%)
Aug 31, 2018
4.110
4.110
4.110
0
+0.17(+4.31%)
Aug 30, 2018
3.660
4.000
3.660
3.940
456,224
+0.27(+7.36%)
Aug 29, 2018
3.600
3.670
3.600
3.670
230,775
+0.04(+1.10%)
Aug 28, 2018
3.590
3.640
3.590
3.630
183,871
+0.05(+1.40%)
Aug 27, 2018
3.580
3.620
3.550
3.580
203,966
+0.00(+0.00%)
Aug 24, 2018
3.610
3.740
3.570
3.580
174,700
-0.02(-0.56%)
Aug 23, 2018
3.570
3.630
3.570
3.600
197,018
+0.04(+1.12%)
Aug 22, 2018
3.510
3.560
3.500
3.560
176,220
+0.05(+1.42%)
Aug 21, 2018
3.510
3.560
3.500
3.510
187,011
+0.00(+0.00%)
Aug 20, 2018
3.510
3.560
3.500
3.510
183,563
+0.00(+0.00%)
Aug 17, 2018
3.540
3.580
3.490
3.510
153,300
-0.05(-1.40%)
Aug 16, 2018
3.640
3.640
3.540
3.560
170,331
-0.07(-1.93%)
Aug 15, 2018
3.650
3.650
3.570
3.630
128,868
-0.04(-1.09%)
Aug 14, 2018
3.620
3.670
3.570
3.670
115,917
+0.06(+1.66%)
Aug 13, 2018
3.760
3.780
3.600
3.610
194,380
-0.15(-3.99%)
Aug 10, 2018
3.710
3.960
3.710
3.760
205,200
+0.04(+1.08%)
Aug 09, 2018
3.830
3.850
3.700
3.720
203,206
-0.09(-2.36%)
Aug 08, 2018
3.750
4.040
3.750
3.810
475,871
+0.27(+7.63%)
Aug 07, 2018
3.550
3.580
3.450
3.540
250,575
+0.01(+0.28%)
Aug 06, 2018
3.550
3.550
3.500
3.530
108,773
-0.02(-0.56%)
Aug 03, 2018
3.620
3.620
3.490
3.550
253,500
-0.06(-1.66%)
Aug 02, 2018
3.690
3.710
3.600
3.610
103,460
-0.10(-2.70%)
Aug 01, 2018
3.700
3.720
3.640
3.710
120,438
-0.02(-0.54%)
Jul 31, 2018
3.650
3.810
3.645
3.730
203,855
+0.08(+2.19%)
Jul 30, 2018
3.740
3.780
3.650
3.650
136,469
-0.13(-3.44%)
Jul 27, 2018
3.970
3.970
3.730
3.780
175,000
-0.18(-4.55%)
Jul 26, 2018
3.900
4.050
3.900
3.960
157,636
+0.06(+1.54%)
Jul 25, 2018
3.950
3.950
3.900
3.900
80,550
-0.03(-0.76%)
Jul 24, 2018
3.980
3.980
3.900
3.930
136,585
-0.02(-0.51%)
Jul 23, 2018
4.020
4.050
3.940
3.950
261,704
-0.08(-1.99%)
Jul 20, 2018
4.040
4.075
4.005
4.030
160,540
-0.01(-0.25%)
Jul 19, 2018
4.020
4.050
4.010
4.040
166,414
-0.01(-0.25%)
Jul 18, 2018
4.020
4.050
4.000
4.050
146,135
+0.00(+0.00%)
Jul 17, 2018
4.020
4.120
3.990
4.050
107,860
+0.01(+0.25%)
Jul 16, 2018
4.070
4.070
4.000
4.040
105,070
+0.00(+0.00%)
Jul 13, 2018
4.030
4.050
4.000
4.040
93,956
+0.00(+0.00%)
Jul 12, 2018
4.060
4.070
4.010
4.040
99,604
-0.01(-0.25%)
Jul 11, 2018
4.040
4.130
4.010
4.050
533,480
-0.01(-0.25%)
Jul 10, 2018
4.080
4.100
4.030
4.060
259,160
-0.03(-0.73%)
Jul 09, 2018
4.180
4.180
4.080
4.090
203,879
-0.08(-1.92%)
Jul 06, 2018
4.130
4.185
4.090
4.170
349,909
+0.06(+1.46%)
Jul 05, 2018
4.070
4.120
4.030
4.110
120,207
+0.05(+1.23%)
Jul 03, 2018
4.060
4.060
4.060
0
-0.02(-0.49%)
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
.