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 (%)
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%)
Feb 01, 2019
3.200
3.240
3.150
3.170
28,700
-0.02(-0.63%)
Jan 31, 2019
3.200
3.280
3.180
3.190
141,112
+0.02(+0.63%)
Jan 30, 2019
3.150
3.200
3.130
3.170
65,776
+0.04(+1.28%)
Jan 29, 2019
3.160
3.200
3.110
3.130
39,141
-0.04(-1.26%)
Jan 28, 2019
3.200
3.230
3.140
3.170
82,945
-0.03(-0.94%)
Jan 25, 2019
3.210
3.315
3.180
3.200
151,200
-0.01(-0.31%)
Jan 24, 2019
3.220
3.270
3.170
3.210
260,449
+0.01(+0.31%)
Jan 23, 2019
3.200
3.270
3.180
3.200
132,250
+0.02(+0.63%)
Jan 22, 2019
3.150
3.210
3.115
3.180
66,174
+0.02(+0.63%)
Jan 18, 2019
3.260
3.280
3.140
3.160
94,600
-0.09(-2.77%)
Jan 17, 2019
3.200
3.250
3.160
3.250
72,676
+0.05(+1.56%)
Jan 16, 2019
3.250
3.286
3.150
3.200
131,482
-0.04(-1.23%)
Jan 15, 2019
3.240
3.250
3.190
3.240
129,808
+0.01(+0.31%)
Jan 14, 2019
3.260
3.260
3.211
3.230
145,105
-0.04(-1.22%)
Jan 11, 2019
3.190
3.500
3.180
3.270
326,200
+0.07(+2.19%)
Jan 10, 2019
2.930
3.210
2.930
3.200
348,014
+0.21(+7.02%)
Jan 09, 2019
3.010
3.040
2.950
2.990
82,001
-0.05(-1.64%)
Jan 08, 2019
3.040
3.040
2.980
3.040
95,246
+0.02(+0.66%)
Jan 07, 2019
2.930
3.040
2.930
3.020
92,387
+0.09(+3.07%)
Jan 04, 2019
2.850
2.930
2.840
2.930
106,000
+0.12(+4.27%)
Jan 03, 2019
2.780
2.840
2.740
2.810
80,868
-0.01(-0.35%)
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
.