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

(NY: TSLY )

15.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Apr 28, 2023 7.384 7.507 7.238 7.496 349,529 +0.12(+1.67%)
Apr 27, 2023 7.065 7.373 7.025 7.373 167,736 +0.27(+3.87%)
Apr 26, 2023 7.446 7.446 7.065 7.098 497,643 -0.34(-4.52%)
Apr 25, 2023 7.401 7.508 7.328 7.435 408,757 +0.10(+1.38%)
Apr 24, 2023 7.636 7.692 7.238 7.334 707,869 -0.22(-2.90%)
Apr 21, 2023 7.530 7.586 7.390 7.552 404,967 +0.11(+1.51%)
Apr 20, 2023 7.687 7.793 7.334 7.440 1,305,195 -0.79(-9.60%)
Apr 19, 2023 8.236 8.320 8.135 8.231 412,888 -0.18(-2.13%)
Apr 18, 2023 8.500 8.505 8.360 8.410 350,089 -0.09(-1.06%)
Apr 17, 2023 8.483 8.550 8.337 8.500 458,943 +0.11(+1.34%)
Apr 14, 2023 8.416 8.433 8.292 8.388 216,663 -0.08(-0.99%)
Apr 13, 2023 8.320 8.472 8.203 8.472 238,615 +0.22(+2.72%)
Apr 12, 2023 8.595 8.595 8.152 8.248 278,151 -0.17(-2.00%)
Apr 11, 2023 8.489 8.494 8.410 8.416 198,438 +0.07(+0.87%)
Apr 10, 2023 8.248 8.362 8.057 8.343 355,172 +0.01(+0.13%)
Apr 06, 2023 8.337 8.399 8.130 8.332 435,825 -0.03(-0.41%)
Apr 05, 2023 8.648 8.648 8.297 8.366 679,417 -0.32(-3.67%)
Apr 04, 2023 8.924 8.940 8.589 8.685 290,457 -0.05(-0.61%)
Apr 03, 2023 9.030 9.030 8.648 8.738 586,313 -0.42(-4.64%)
Mar 31, 2023 8.865 9.237 8.865 9.163 249,369 +0.31(+3.54%)
Mar 30, 2023 8.871 8.961 8.839 8.849 229,656 +0.08(+0.97%)
Mar 29, 2023 8.759 8.865 8.658 8.764 259,558 +0.16(+1.85%)
Mar 28, 2023 8.743 8.764 8.494 8.605 208,067 -0.08(-0.92%)
Mar 27, 2023 8.807 8.884 8.658 8.685 240,093 +0.10(+1.11%)
Mar 24, 2023 8.658 8.685 8.525 8.589 134,675 +0.01(+0.06%)
Mar 23, 2023 8.727 8.727 8.536 8.584 147,757 +0.00(+0.00%)
Mar 22, 2023 8.733 8.764 8.579 8.584 172,000 -0.05(-0.55%)
Mar 21, 2023 8.531 8.664 8.419 8.632 182,232 +0.31(+3.70%)
Mar 20, 2023 8.164 8.409 8.074 8.324 257,974 +0.16(+2.02%)
Mar 17, 2023 8.382 8.398 8.070 8.159 135,063 -0.14(-1.73%)
Mar 16, 2023 8.212 8.382 8.087 8.302 128,171 +0.19(+2.29%)
Mar 15, 2023 8.281 8.212 8.008 8.116 105,783 -0.05(-0.59%)
Mar 14, 2023 8.047 8.228 8.000 8.164 104,523 +0.30(+3.85%)
Mar 13, 2023 7.702 8.010 7.490 7.861 136,076 +0.08(+1.02%)
Mar 10, 2023 7.915 7.976 7.537 7.782 109,923 +0.02(+0.30%)
Mar 09, 2023 8.175 8.276 7.745 7.759 121,102 -0.43(-5.27%)
Mar 08, 2023 8.308 8.329 8.138 8.190 104,503 -0.17(-2.00%)
Mar 07, 2023 8.565 8.633 8.289 8.358 100,698 -0.26(-2.99%)
Mar 06, 2023 8.982 8.982 8.547 8.616 115,335 -0.11(-1.27%)
Mar 03, 2023 8.520 8.852 8.520 8.727 73,445 +0.33(+3.95%)
Mar 02, 2023 8.510 8.515 8.229 8.396 129,868 -0.51(-5.72%)
Mar 01, 2023 9.002 9.013 8.812 8.905 75,028 +0.00(+0.05%)
Feb 28, 2023 9.103 9.103 8.862 8.901 103,272 -0.06(-0.72%)
Feb 27, 2023 8.751 9.018 8.751 8.965 96,661 +0.45(+5.29%)
Feb 24, 2023 8.591 8.591 8.390 8.515 65,744 -0.21(-2.36%)
Feb 23, 2023 8.591 8.736 8.375 8.721 71,849 +0.28(+3.33%)
Feb 22, 2023 8.540 8.540 8.294 8.440 160,944 -0.11(-1.23%)
Feb 21, 2023 8.802 8.912 8.545 8.545 83,502 -0.17(-1.91%)
Feb 17, 2023 8.490 8.721 8.465 8.712 69,572 +0.05(+0.58%)
Feb 16, 2023 8.887 9.083 8.661 8.662 48,653 -0.29(-3.20%)
Feb 15, 2023 8.937 8.952 8.731 8.948 17,970 +0.17(+1.96%)
Feb 14, 2023 8.133 8.776 8.133 8.775 70,716 +0.57(+6.91%)
Feb 13, 2023 8.249 8.249 7.963 8.208 51,854 -0.08(-0.92%)
Feb 10, 2023 8.465 8.505 8.194 8.284 19,475 -0.28(-3.23%)
Feb 09, 2023 8.545 8.706 8.500 8.560 23,803 +0.28(+3.36%)
Feb 08, 2023 8.133 8.329 8.133 8.282 25,616 +0.19(+2.40%)
Feb 07, 2023 8.125 8.125 7.925 8.088 9,493 -0.03(-0.36%)
Feb 06, 2023 8.134 8.149 8.117 8.117 27,095 +0.09(+1.18%)
Feb 03, 2023 7.911 8.096 7.911 8.023 25,220 +0.07(+0.83%)
Feb 02, 2023 7.973 8.001 7.949 7.957 5,144 +0.10(+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.