Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: TSLY )

15.09 -0.15 (-0.98%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 14, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 7.090 7.181 7.058 7.106 3,800,475 -0.04(-0.56%)
Jan 30, 2024 7.185 7.193 7.114 7.146 3,220,498 +0.03(+0.45%)
Jan 29, 2024 7.002 7.122 6.962 7.114 4,406,081 +0.16(+2.29%)
Jan 26, 2024 7.010 7.026 6.915 6.954 3,677,567 +0.05(+0.69%)
Jan 25, 2024 7.169 7.273 6.803 6.907 10,377,082 -0.86(-11.08%)
Jan 24, 2024 7.894 7.926 7.735 7.767 4,387,746 -0.06(-0.71%)
Jan 23, 2024 7.871 8.006 7.783 7.823 3,808,001 +0.00(+0.00%)
Jan 22, 2024 7.950 8.062 7.735 7.823 5,965,843 -0.10(-1.21%)
Jan 19, 2024 7.847 7.926 7.775 7.918 4,370,257 +0.02(+0.20%)
Jan 18, 2024 8.102 8.109 7.791 7.902 6,645,211 -0.13(-1.59%)
Jan 17, 2024 8.014 8.038 7.918 8.030 5,602,899 -0.14(-1.66%)
Jan 16, 2024 8.014 8.261 7.918 8.165 6,299,614 +0.04(+0.49%)
Jan 12, 2024 8.197 8.325 8.062 8.125 8,346,107 -0.28(-3.32%)
Jan 11, 2024 8.532 8.548 8.333 8.404 7,197,383 -0.24(-2.76%)
Jan 10, 2024 8.675 8.699 8.548 8.643 5,491,085 -0.03(-0.37%)
Jan 09, 2024 8.771 8.803 8.564 8.675 5,895,956 -0.17(-1.89%)
Jan 08, 2024 8.699 8.854 8.675 8.842 4,401,867 +0.11(+1.28%)
Jan 05, 2024 8.715 8.803 8.635 8.731 8,327,530 +0.01(+0.15%)
Jan 04, 2024 8.763 8.888 8.718 8.718 8,657,736 -0.02(-0.26%)
Jan 03, 2024 8.975 8.998 8.665 8.740 10,089,325 -0.34(-3.76%)
Jan 02, 2024 9.135 9.157 8.938 9.082 7,632,161 +0.04(+0.42%)
Dec 29, 2023 9.271 9.271 8.983 9.044 7,852,371 -0.14(-1.57%)
Dec 28, 2023 9.476 9.480 9.165 9.188 5,580,826 -0.21(-2.26%)
Dec 27, 2023 9.301 9.423 9.301 9.400 4,194,767 +0.14(+1.56%)
Dec 26, 2023 9.157 9.279 9.119 9.256 4,890,943 +0.14(+1.50%)
Dec 22, 2023 9.203 9.264 9.074 9.119 4,829,666 -0.02(-0.17%)
Dec 21, 2023 9.051 9.142 8.930 9.135 5,100,393 +0.25(+2.82%)
Dec 20, 2023 9.165 9.248 8.869 8.884 5,591,548 -0.27(-2.98%)
Dec 19, 2023 9.044 9.188 9.044 9.157 4,095,035 +0.15(+1.68%)
Dec 18, 2023 9.013 9.157 8.983 9.006 6,352,234 +0.01(+0.08%)
Dec 15, 2023 8.922 9.021 8.869 8.998 4,594,402 +0.10(+1.11%)
Dec 14, 2023 8.642 8.937 8.634 8.900 8,066,878 +0.33(+3.80%)
Dec 13, 2023 8.430 8.607 8.195 8.574 8,611,935 +0.07(+0.80%)
Dec 12, 2023 8.528 8.535 8.384 8.505 5,508,529 -0.05(-0.62%)
Dec 11, 2023 8.634 8.642 8.490 8.559 14,151,549 -0.11(-1.22%)
Dec 08, 2023 8.528 8.680 8.498 8.665 7,295,730 +0.09(+1.06%)
Dec 07, 2023 8.528 8.589 8.399 8.574 6,569,508 +0.11(+1.29%)
Dec 06, 2023 8.551 8.608 8.457 8.465 9,331,780 +0.03(+0.34%)
Dec 05, 2023 8.292 8.586 8.285 8.436 6,328,156 +0.11(+1.30%)
Dec 04, 2023 8.335 8.411 8.249 8.328 8,819,319 -0.04(-0.43%)
Dec 01, 2023 8.227 8.441 8.163 8.364 7,308,332 -0.03(-0.34%)
Nov 30, 2023 8.486 8.493 8.299 8.393 7,277,572 -0.04(-0.51%)
Nov 29, 2023 8.522 8.544 8.421 8.436 4,850,660 -0.02(-0.26%)
Nov 28, 2023 8.263 8.472 8.191 8.457 5,331,991 +0.22(+2.71%)
Nov 27, 2023 8.242 8.285 8.105 8.234 7,114,662 +0.04(+0.53%)
Nov 24, 2023 8.163 8.263 8.115 8.191 4,969,876 +0.04(+0.44%)
Nov 22, 2023 8.400 8.436 8.062 8.155 5,734,802 -0.20(-2.41%)
Nov 21, 2023 8.141 8.414 8.112 8.357 6,922,092 +0.19(+2.38%)
Nov 20, 2023 8.127 8.220 8.019 8.163 6,828,297 +0.04(+0.44%)
Nov 17, 2023 8.062 8.206 7.882 8.127 9,730,606 +0.04(+0.44%)
Nov 16, 2023 8.270 8.285 8.012 8.091 8,356,669 -0.27(-3.27%)
Nov 15, 2023 8.371 8.407 8.342 8.364 5,498,431 -0.03(-0.34%)
Nov 14, 2023 8.407 8.443 8.349 8.393 3,351,137 +0.11(+1.30%)
Nov 13, 2023 8.177 8.314 8.069 8.285 3,415,615 +0.17(+2.04%)
Nov 10, 2023 8.047 8.184 7.871 8.119 8,165,649 +0.09(+1.07%)
Nov 09, 2023 8.393 8.407 7.904 8.033 5,935,255 -0.42(-4.94%)
Nov 08, 2023 8.457 8.472 8.299 8.450 4,835,053 +0.03(+0.38%)
Nov 07, 2023 8.350 8.425 8.226 8.418 6,155,462 +0.09(+1.07%)
Nov 06, 2023 8.452 8.466 8.185 8.329 5,336,329 +0.01(+0.08%)
Nov 03, 2023 8.322 8.343 8.267 8.322 4,167,251 +0.10(+1.25%)
Nov 02, 2023 8.076 8.226 8.007 8.219 5,054,905 +0.42(+5.45%)
Nov 01, 2023 7.740 7.795 7.507 7.795 4,633,676 +0.18(+2.43%)
Oct 31, 2023 7.411 7.662 7.356 7.610 4,068,525 +0.12(+1.65%)
Oct 30, 2023 7.884 7.911 7.377 7.487 6,168,616 -0.30(-3.87%)
Oct 27, 2023 7.877 7.939 7.747 7.788 3,354,443 +0.08(+0.98%)
Oct 26, 2023 7.939 8.041 7.682 7.713 4,313,118 -0.24(-3.01%)
Oct 25, 2023 8.069 8.199 7.952 7.952 4,035,415 -0.13(-1.61%)
Oct 24, 2023 8.076 8.213 7.990 8.082 3,974,375 +0.17(+2.16%)
Oct 23, 2023 7.822 8.062 7.576 7.911 6,948,727 +0.01(+0.17%)
Oct 20, 2023 8.082 8.117 7.843 7.898 6,962,842 -0.28(-3.43%)
Oct 19, 2023 8.473 8.548 8.048 8.178 14,887,897 -0.80(-8.92%)
Oct 18, 2023 9.322 9.370 8.959 8.980 6,288,531 -0.40(-4.24%)
Oct 17, 2023 9.261 9.446 9.130 9.377 3,867,451 +0.01(+0.07%)
Oct 16, 2023 9.247 9.398 9.185 9.370 3,529,325 +0.15(+1.63%)
Oct 13, 2023 9.514 9.521 9.192 9.220 4,489,921 -0.27(-2.89%)
Oct 12, 2023 9.583 9.644 9.411 9.494 3,652,480 -0.08(-0.79%)
Oct 11, 2023 9.589 9.658 9.500 9.569 3,217,523 +0.01(+0.07%)
Oct 10, 2023 9.425 9.637 9.404 9.562 3,429,626 +0.12(+1.23%)
Oct 09, 2023 9.309 9.485 9.206 9.446 5,976,870 -0.04(-0.43%)
Oct 06, 2023 9.240 9.490 9.120 9.487 6,048,061 +0.07(+0.78%)
Oct 05, 2023 9.413 9.453 9.289 9.413 5,986,423 +0.00(+0.00%)
Oct 04, 2023 9.039 9.413 9.026 9.413 5,892,712 +0.45(+4.99%)
Oct 03, 2023 9.045 9.065 8.888 8.966 4,157,931 -0.14(-1.52%)
Oct 02, 2023 8.914 9.170 8.815 9.104 5,198,098 +0.11(+1.24%)
Sep 29, 2023 8.966 9.104 8.888 8.993 3,602,368 +0.12(+1.41%)
Sep 28, 2023 8.651 8.888 8.598 8.868 3,609,128 +0.20(+2.35%)
Sep 27, 2023 8.789 8.792 8.450 8.664 5,822,610 -0.08(-0.90%)
Sep 26, 2023 8.730 8.907 8.677 8.743 3,306,676 -0.09(-1.04%)
Sep 25, 2023 8.690 8.835 8.736 8.835 4,412,109 +0.08(+0.90%)
Sep 22, 2023 9.216 9.216 8.736 8.756 6,744,613 -0.37(-4.10%)
Sep 21, 2023 9.190 9.285 9.075 9.131 5,850,866 -0.20(-2.18%)
Sep 20, 2023 9.479 9.696 9.328 9.335 4,171,869 -0.12(-1.32%)
Sep 19, 2023 9.400 9.499 9.282 9.459 4,168,352 +0.04(+0.42%)
Sep 18, 2023 9.624 9.630 9.361 9.420 4,583,038 -0.27(-2.78%)
Sep 15, 2023 9.729 9.749 9.584 9.690 2,348,565 -0.03(-0.27%)
Sep 14, 2023 9.670 9.722 9.644 9.716 2,061,035 +0.08(+0.82%)
Sep 13, 2023 9.604 9.650 9.565 9.637 2,385,197 +0.11(+1.10%)
Sep 12, 2023 9.565 9.690 9.499 9.532 3,695,601 -0.08(-0.82%)
Sep 11, 2023 9.545 9.624 9.440 9.611 5,475,736 +0.37(+4.06%)
Sep 08, 2023 9.295 9.321 9.177 9.236 7,056,967 -0.04(-0.39%)
Sep 07, 2023 9.184 9.272 9.121 9.272 4,917,329 +0.02(+0.20%)
Sep 06, 2023 9.272 9.285 9.133 9.253 4,546,642 -0.03(-0.27%)
Sep 05, 2023 9.114 9.291 9.108 9.278 6,044,912 +0.18(+2.01%)
Sep 01, 2023 9.260 9.266 9.039 9.095 6,025,013 -0.13(-1.44%)
Aug 31, 2023 9.215 9.247 9.184 9.228 3,612,294 +0.04(+0.41%)
Aug 30, 2023 9.184 9.228 9.127 9.190 3,973,806 +0.01(+0.07%)
Aug 29, 2023 9.102 9.190 9.072 9.184 4,985,819 +0.09(+1.04%)
Aug 28, 2023 9.133 9.133 9.045 9.089 4,326,904 +0.04(+0.49%)
Aug 25, 2023 8.925 9.064 8.925 9.045 2,849,237 +0.13(+1.42%)
Aug 24, 2023 9.058 9.058 8.867 8.919 2,609,917 -0.07(-0.77%)
Aug 23, 2023 8.868 9.007 8.856 8.988 2,680,576 +0.09(+0.99%)
Aug 22, 2023 8.969 9.064 8.837 8.900 3,598,991 +0.02(+0.21%)
Aug 21, 2023 8.616 8.887 8.609 8.881 5,496,447 +0.44(+5.24%)
Aug 18, 2023 8.389 8.496 8.310 8.439 4,517,074 -0.15(-1.69%)
Aug 17, 2023 8.849 8.881 8.565 8.584 4,294,752 -0.25(-2.86%)
Aug 16, 2023 8.963 9.152 8.823 8.837 4,624,314 -0.29(-3.18%)
Aug 15, 2023 9.335 9.386 9.102 9.127 4,056,782 -0.22(-2.36%)
Aug 14, 2023 9.190 9.386 9.133 9.348 4,188,518 -0.10(-1.07%)
Aug 11, 2023 9.430 9.487 9.291 9.449 2,570,499 -0.07(-0.73%)
Aug 10, 2023 9.518 9.746 9.443 9.518 2,504,413 +0.11(+1.14%)
Aug 09, 2023 9.739 9.739 9.392 9.411 2,837,822 -0.28(-2.87%)
Aug 08, 2023 9.569 9.701 9.506 9.689 2,100,103 -0.06(-0.65%)
Aug 07, 2023 9.739 9.796 9.409 9.752 3,554,618 -0.08(-0.83%)
Aug 04, 2023 10.08 10.17 9.758 9.834 4,395,898 -0.15(-1.52%)
Aug 03, 2023 9.721 10.02 9.721 9.985 4,476,556 +0.20(+2.02%)
Aug 02, 2023 9.853 9.973 9.631 9.787 3,900,084 -0.26(-2.57%)
Aug 01, 2023 10.23 10.23 9.997 10.05 2,886,854 -0.18(-1.76%)
Jul 31, 2023 10.24 10.25 10.11 10.23 2,653,759 +0.05(+0.53%)
Jul 28, 2023 9.955 10.20 9.889 10.17 1,597,479 +0.33(+3.35%)
Jul 27, 2023 10.27 10.28 9.775 9.841 2,725,577 -0.29(-2.90%)
Jul 26, 2023 10.09 10.23 10.02 10.14 1,648,189 -0.01(-0.12%)
Jul 25, 2023 10.36 10.38 10.12 10.15 1,446,554 -0.10(-0.94%)
Jul 24, 2023 9.805 10.26 9.745 10.24 2,194,428 +0.34(+3.39%)
Jul 21, 2023 10.19 10.20 9.775 9.907 2,794,478 -0.17(-1.67%)
Jul 20, 2023 10.57 10.64 9.949 10.08 4,541,056 -0.79(-7.23%)
Jul 19, 2023 10.99 11.08 10.80 10.86 1,662,705 -0.07(-0.66%)
Jul 18, 2023 10.84 10.93 10.71 10.93 1,870,551 +0.11(+1.05%)
Jul 17, 2023 10.73 10.84 10.64 10.82 2,589,268 +0.26(+2.44%)
Jul 14, 2023 10.44 10.67 10.38 10.56 1,236,247 +0.13(+1.21%)
Jul 13, 2023 10.35 10.46 10.17 10.44 1,245,938 +0.25(+2.47%)
Jul 12, 2023 10.32 10.32 10.17 10.18 1,103,970 +0.10(+0.95%)
Jul 11, 2023 10.14 10.17 10.00 10.09 1,217,524 -0.02(-0.24%)
Jul 10, 2023 10.29 10.40 9.955 10.11 1,698,814 -0.14(-1.35%)
Jul 07, 2023 10.36 10.44 10.20 10.25 2,079,566 -0.06(-0.55%)
Jul 06, 2023 10.34 10.34 10.15 10.31 3,363,510 -0.07(-0.65%)
Jul 05, 2023 10.31 10.42 10.23 10.37 2,233,627 +0.10(+0.99%)
Jul 03, 2023 10.16 10.33 10.14 10.27 2,156,817 +0.59(+6.06%)
Jun 30, 2023 9.667 9.746 9.605 9.684 1,374,392 +0.17(+1.78%)
Jun 29, 2023 9.515 9.583 9.368 9.515 932,467 +0.05(+0.48%)
Jun 28, 2023 9.272 9.543 9.216 9.470 859,603 +0.26(+2.82%)
Jun 27, 2023 8.939 9.227 8.923 9.210 928,785 +0.30(+3.36%)
Jun 26, 2023 9.289 9.458 8.888 8.911 1,589,108 -0.49(-5.23%)
Jun 23, 2023 9.515 9.588 9.266 9.402 881,307 -0.28(-2.86%)
Jun 22, 2023 9.193 9.679 9.125 9.679 951,104 +0.18(+1.84%)
Jun 21, 2023 9.921 9.938 9.449 9.504 1,603,458 -0.40(-4.05%)
Jun 20, 2023 9.543 9.904 9.515 9.904 1,417,368 +0.45(+4.78%)
Jun 16, 2023 9.351 9.532 9.298 9.453 1,000,339 +0.19(+2.08%)
Jun 15, 2023 9.052 9.317 9.052 9.260 770,684 +2.12(+29.67%)
May 08, 2023 7.168 7.168 7.094 7.141 357,474 +0.04(+0.52%)
May 05, 2023 6.977 7.115 6.956 7.104 509,928 +0.22(+3.16%)
May 04, 2023 6.835 6.922 6.820 6.886 624,122 +0.02(+0.30%)
May 03, 2023 6.825 6.979 6.820 6.866 860,413 +0.03(+0.38%)
May 02, 2023 6.856 6.999 6.779 6.840 769,788 -0.03(-0.45%)
May 01, 2023 6.917 6.917 6.779 6.871 989,616 +0.01(+0.07%)
Apr 28, 2023 6.763 6.876 6.630 6.866 381,622 +0.11(+1.67%)
Apr 27, 2023 6.470 6.753 6.434 6.753 183,137 +0.25(+3.87%)
Apr 26, 2023 6.820 6.820 6.470 6.501 543,336 -0.31(-4.52%)
Apr 25, 2023 6.779 6.877 6.712 6.809 446,289 +0.09(+1.38%)
Apr 24, 2023 6.994 7.046 6.630 6.717 772,865 -0.20(-2.90%)
Apr 21, 2023 6.897 6.948 6.768 6.917 442,151 +0.10(+1.51%)
Apr 20, 2023 7.040 7.138 6.717 6.814 1,425,037 -0.72(-9.60%)
Apr 19, 2023 7.544 7.621 7.451 7.539 450,799 -0.16(-2.13%)
Apr 18, 2023 7.785 7.790 7.657 7.703 382,234 -0.08(-1.06%)
Apr 17, 2023 7.770 7.831 7.636 7.785 501,083 +0.10(+1.34%)
Apr 14, 2023 7.708 7.723 7.595 7.682 236,556 -0.08(-0.99%)
Apr 13, 2023 7.621 7.759 7.513 7.759 260,524 +0.21(+2.72%)
Apr 12, 2023 7.872 7.872 7.467 7.554 303,690 -0.15(-2.00%)
Apr 11, 2023 7.775 7.780 7.703 7.708 216,659 +0.07(+0.87%)
Apr 10, 2023 7.554 7.659 7.379 7.641 387,784 +0.01(+0.13%)
Apr 06, 2023 7.636 7.693 7.446 7.631 475,842 -0.03(-0.41%)
Apr 05, 2023 7.920 7.920 7.599 7.662 741,801 -0.29(-3.67%)
Apr 04, 2023 8.173 8.188 7.867 7.954 317,126 -0.05(-0.61%)
Apr 03, 2023 8.271 8.271 7.920 8.003 640,148 -0.39(-4.64%)
Mar 31, 2023 8.120 8.460 8.120 8.392 272,266 +0.29(+3.54%)
Mar 30, 2023 8.125 8.207 8.096 8.105 250,743 +0.08(+0.97%)
Mar 29, 2023 8.023 8.119 7.930 8.027 283,390 +0.15(+1.85%)
Mar 28, 2023 8.008 8.027 7.779 7.881 227,171 -0.07(-0.92%)
Mar 27, 2023 8.066 8.137 7.930 7.954 262,139 +0.09(+1.11%)
Mar 24, 2023 7.930 7.954 7.808 7.867 147,041 +0.00(+0.06%)
Mar 23, 2023 7.993 7.993 7.818 7.862 161,324 +0.00(+0.00%)
Mar 22, 2023 7.998 8.027 7.857 7.862 187,793 -0.04(-0.55%)
Mar 21, 2023 7.813 7.935 7.711 7.906 198,964 +0.28(+3.70%)
Mar 20, 2023 7.478 7.701 7.395 7.624 281,661 +0.15(+2.02%)
Mar 17, 2023 7.677 7.692 7.391 7.473 147,464 -0.13(-1.73%)
Mar 16, 2023 7.521 7.677 7.407 7.604 139,939 +0.17(+2.29%)
Mar 15, 2023 7.585 7.521 7.335 7.434 115,496 -0.04(-0.59%)
Mar 14, 2023 7.371 7.536 7.327 7.478 114,121 +0.28(+3.85%)
Mar 13, 2023 7.054 7.337 6.860 7.200 148,570 +0.07(+1.02%)
Mar 10, 2023 7.249 7.305 6.904 7.127 120,016 +0.02(+0.30%)
Mar 09, 2023 7.487 7.580 7.093 7.106 132,221 -0.40(-5.27%)
Mar 08, 2023 7.609 7.628 7.453 7.502 114,098 -0.15(-2.00%)
Mar 07, 2023 7.845 7.907 7.592 7.655 109,944 -0.24(-2.99%)
Mar 06, 2023 8.227 8.227 7.828 7.891 125,925 -0.10(-1.27%)
Mar 03, 2023 7.804 8.107 7.804 7.993 80,189 +0.30(+3.95%)
Mar 02, 2023 7.794 7.799 7.537 7.690 141,792 -0.47(-5.72%)
Mar 01, 2023 8.245 8.255 8.071 8.156 81,917 +0.00(+0.05%)
Feb 28, 2023 8.337 8.337 8.117 8.152 112,754 -0.06(-0.72%)
Feb 27, 2023 8.015 8.259 8.015 8.211 105,536 +0.41(+5.29%)
Feb 24, 2023 7.868 7.868 7.684 7.799 71,780 -0.19(-2.36%)
Feb 23, 2023 7.868 8.002 7.670 7.988 78,446 +0.26(+3.33%)
Feb 22, 2023 7.822 7.822 7.597 7.730 175,722 -0.10(-1.23%)
Feb 21, 2023 8.061 8.163 7.827 7.827 91,169 -0.15(-1.91%)
Feb 17, 2023 7.776 7.987 7.753 7.979 75,960 +0.05(+0.58%)
Feb 16, 2023 8.140 8.319 7.933 7.933 53,120 -0.26(-3.20%)
Feb 15, 2023 8.186 8.199 7.997 8.195 19,620 +0.16(+1.96%)
Feb 14, 2023 7.449 8.038 7.449 8.037 77,209 +0.52(+6.91%)
Feb 13, 2023 7.555 7.555 7.293 7.518 56,615 -0.07(-0.92%)
Feb 10, 2023 7.753 7.790 7.505 7.587 21,263 -0.25(-3.23%)
Feb 09, 2023 7.827 7.974 7.785 7.840 25,988 +0.25(+3.36%)
Feb 08, 2023 7.449 7.629 7.449 7.586 27,968 +0.18(+2.40%)
Feb 07, 2023 7.442 7.442 7.259 7.408 10,365 -0.03(-0.36%)
Feb 06, 2023 7.450 7.463 7.435 7.435 29,583 +0.09(+1.18%)
Feb 03, 2023 7.245 7.415 7.245 7.348 27,535 +0.06(+0.83%)
Feb 02, 2023 7.302 7.328 7.280 7.288 5,616 +0.09(+1.28%)
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.