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

(NY: TSLY )

15.08 -0.16 (-1.05%)
Official Closing Price Updated: 6:30 PM 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 (%)
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%)
Feb 01, 2023 6.871 7.250 6.841 7.196 13,810 +0.39(+5.66%)
Jan 31, 2023 6.605 6.823 6.524 6.810 22,096 +0.14(+2.16%)
Jan 30, 2023 7.119 7.119 6.666 6.666 14,891 -0.45(-6.36%)
Jan 27, 2023 7.106 7.128 7.106 7.119 11,372 +0.03(+0.49%)
Jan 26, 2023 7.080 7.097 7.080 7.084 10,922 +0.29(+4.30%)
Jan 25, 2023 6.740 6.814 6.740 6.792 3,422 +0.03(+0.46%)
Jan 24, 2023 6.775 6.779 6.749 6.761 8,542 +0.00(+0.06%)
Jan 23, 2023 6.601 6.788 6.601 6.757 8,026 +0.39(+6.04%)
Jan 20, 2023 6.365 6.378 6.362 6.372 7,996 +0.09(+1.38%)
Jan 19, 2023 6.309 6.322 6.257 6.285 11,629 +0.00(+0.01%)
Jan 18, 2023 6.344 6.352 6.285 6.285 12,015 -0.01(-0.21%)
Jan 17, 2023 6.217 6.313 6.217 6.298 8,563 +0.20(+3.20%)
Jan 13, 2023 5.934 6.103 5.882 6.103 5,770 -0.05(-0.89%)
Jan 12, 2023 5.982 6.158 5.982 6.158 3,472 +0.06(+0.91%)
Jan 11, 2023 6.095 6.102 6.052 6.102 2,253 +0.20(+3.31%)
Jan 10, 2023 6.043 6.043 5.795 5.907 8,221 -0.04(-0.75%)
Jan 09, 2023 5.989 6.074 5.951 5.951 6,428 +0.26(+4.53%)
Jan 06, 2023 5.432 5.700 5.432 5.693 5,147 +0.13(+2.31%)
Jan 05, 2023 5.428 5.591 5.428 5.564 3,815 -0.11(-1.95%)
Jan 04, 2023 5.665 5.676 5.637 5.675 3,022 +0.24(+4.35%)
Jan 03, 2023 5.438 5.438 5.438 5.438 100 -0.50(-8.42%)
Dec 30, 2022 5.938 5.938 5.938 5.938 246 +0.05(+0.92%)
Dec 29, 2022 5.884 5.884 5.884 5.884 51 +0.34(+6.05%)
Dec 28, 2022 5.548 5.548 5.548 5.548 349 +0.14(+2.62%)
Dec 27, 2022 5.406 5.406 5.406 5.406 19 -0.56(-9.38%)
Dec 23, 2022 5.966 5.966 5.966 5.966 246 -0.10(-1.61%)
Dec 22, 2022 6.063 6.063 6.063 6.063 322 -0.54(-8.14%)
Dec 21, 2022 6.600 6.600 6.600 6.600 56 -0.03(-0.42%)
Dec 20, 2022 6.628 6.628 6.628 6.628 0 -0.46(-6.55%)
Dec 19, 2022 7.093 7.093 7.093 7.093 4 -0.03(-0.44%)
Dec 16, 2022 7.267 7.267 7.124 7.124 1,874 -0.32(-4.36%)
Dec 15, 2022 7.449 7.449 7.449 7.449 118 +0.03(+0.36%)
Dec 14, 2022 7.422 7.422 7.422 7.422 32 -0.17(-2.28%)
Dec 13, 2022 7.633 7.633 7.596 7.596 298 -0.29(-3.71%)
Dec 12, 2022 7.888 7.888 7.888 7.888 7 -0.42(-5.06%)
Dec 09, 2022 8.309 8.309 8.309 8.309 0 +0.24(+2.97%)
Dec 08, 2022 8.039 8.069 8.039 8.069 246 -0.04(-0.54%)
Dec 07, 2022 8.079 8.114 8.079 8.114 6,140 -0.24(-2.83%)
Dec 06, 2022 8.350 8.350 8.350 8.350 0 -0.18(-2.15%)
Dec 05, 2022 8.595 8.595 8.533 8.533 266 -0.30(-3.42%)
Dec 02, 2022 8.836 8.836 8.836 8.836 246 +0.08(+0.93%)
Dec 01, 2022 8.753 8.770 8.753 8.754 1,086 +0.03(+0.38%)
Nov 30, 2022 8.380 8.722 8.380 8.722 1,125 +0.45(+5.40%)
Nov 29, 2022 8.343 8.343 8.275 8.275 3,829 -0.06(-0.76%)
Nov 28, 2022 8.315 8.338 8.315 8.338 330 +0.04(+0.48%)
Nov 25, 2022 8.298 8.298 8.298 8.298 246 +0.16(+1.99%)
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.