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

(NY: TSLY )

14.80 -0.06 (-0.40%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 15, 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 (%)
Feb 28, 2023 8.706 8.706 8.476 8.513 107,977 -0.06(-0.72%)
Feb 27, 2023 8.370 8.625 8.370 8.575 101,065 +0.43(+5.29%)
Feb 24, 2023 8.216 8.216 8.024 8.144 68,739 -0.20(-2.36%)
Feb 23, 2023 8.216 8.356 8.010 8.341 75,123 +0.27(+3.33%)
Feb 22, 2023 8.168 8.168 7.933 8.072 168,278 -0.10(-1.23%)
Feb 21, 2023 8.418 8.524 8.173 8.173 87,306 -0.16(-1.91%)
Feb 17, 2023 8.120 8.341 8.096 8.332 72,742 +0.05(+0.58%)
Feb 16, 2023 8.500 8.687 8.283 8.284 50,870 -0.27(-3.20%)
Feb 15, 2023 8.548 8.562 8.351 8.558 18,789 +0.16(+1.96%)
Feb 14, 2023 7.779 8.394 7.779 8.393 73,938 +0.54(+6.91%)
Feb 13, 2023 7.889 7.889 7.616 7.850 54,216 -0.07(-0.92%)
Feb 10, 2023 8.096 8.134 7.837 7.923 20,363 -0.26(-3.23%)
Feb 09, 2023 8.173 8.327 8.130 8.187 24,887 +0.27(+3.36%)
Feb 08, 2023 7.778 7.966 7.778 7.921 26,783 +0.19(+2.40%)
Feb 07, 2023 7.771 7.771 7.580 7.735 9,926 -0.03(-0.36%)
Feb 06, 2023 7.779 7.794 7.763 7.763 28,329 +0.09(+1.18%)
Feb 03, 2023 7.566 7.743 7.566 7.673 26,369 +0.06(+0.83%)
Feb 02, 2023 7.625 7.652 7.602 7.610 5,378 +0.10(+1.28%)
Feb 01, 2023 7.175 7.571 7.143 7.514 13,225 +0.40(+5.66%)
Jan 31, 2023 6.897 7.125 6.813 7.112 21,159 +0.15(+2.16%)
Jan 30, 2023 7.434 7.434 6.961 6.961 14,260 -0.47(-6.36%)
Jan 27, 2023 7.421 7.443 7.421 7.434 10,891 +0.04(+0.49%)
Jan 26, 2023 7.393 7.411 7.393 7.397 10,460 +0.31(+4.30%)
Jan 25, 2023 7.038 7.116 7.038 7.092 3,277 +0.03(+0.46%)
Jan 24, 2023 7.075 7.079 7.047 7.060 8,180 +0.00(+0.06%)
Jan 23, 2023 6.893 7.088 6.893 7.056 7,686 +0.40(+6.04%)
Jan 20, 2023 6.647 6.661 6.643 6.654 7,657 +0.09(+1.38%)
Jan 19, 2023 6.588 6.602 6.534 6.563 11,137 +0.00(+0.01%)
Jan 18, 2023 6.624 6.633 6.563 6.563 11,506 -0.01(-0.21%)
Jan 17, 2023 6.492 6.592 6.492 6.576 8,200 +0.20(+3.20%)
Jan 13, 2023 6.197 6.373 6.142 6.373 5,525 -0.06(-0.89%)
Jan 12, 2023 6.247 6.430 6.247 6.430 3,325 +0.06(+0.91%)
Jan 11, 2023 6.365 6.372 6.319 6.372 2,158 +0.20(+3.31%)
Jan 10, 2023 6.310 6.310 6.051 6.168 7,873 -0.05(-0.75%)
Jan 09, 2023 6.254 6.342 6.215 6.215 6,156 +0.27(+4.53%)
Jan 06, 2023 5.672 5.953 5.672 5.945 4,929 +0.13(+2.31%)
Jan 05, 2023 5.668 5.838 5.668 5.810 3,653 -0.12(-1.95%)
Jan 04, 2023 5.916 5.927 5.887 5.926 2,894 +0.25(+4.35%)
Jan 03, 2023 5.679 5.679 5.679 5.679 96 -0.52(-8.42%)
Dec 30, 2022 6.201 6.201 6.201 6.201 235 +0.06(+0.92%)
Dec 29, 2022 6.144 6.144 6.144 6.144 49 +0.35(+6.05%)
Dec 28, 2022 5.794 5.794 5.794 5.794 334 +0.15(+2.62%)
Dec 27, 2022 5.646 5.646 5.646 5.646 18 -0.58(-9.38%)
Dec 23, 2022 6.230 6.230 6.230 6.230 235 -0.10(-1.61%)
Dec 22, 2022 6.332 6.332 6.332 6.332 308 -0.56(-8.14%)
Dec 21, 2022 6.892 6.892 6.892 6.892 54 -0.03(-0.42%)
Dec 20, 2022 6.921 6.921 6.921 6.921 0 -0.49(-6.55%)
Dec 19, 2022 7.407 7.407 7.407 7.407 4 -0.03(-0.44%)
Dec 16, 2022 7.589 7.589 7.439 7.439 1,794 -0.34(-4.36%)
Dec 15, 2022 7.779 7.779 7.779 7.779 113 +0.03(+0.36%)
Dec 14, 2022 7.751 7.751 7.751 7.751 30 -0.18(-2.28%)
Dec 13, 2022 7.971 7.971 7.932 7.932 285 -0.31(-3.71%)
Dec 12, 2022 8.237 8.237 8.237 8.237 7 -0.44(-5.06%)
Dec 09, 2022 8.676 8.676 8.676 8.676 0 +0.25(+2.97%)
Dec 08, 2022 8.395 8.426 8.395 8.426 235 -0.05(-0.54%)
Dec 07, 2022 8.437 8.472 8.437 8.472 5,880 -0.25(-2.83%)
Dec 06, 2022 8.719 8.719 8.719 8.719 0 -0.19(-2.15%)
Dec 05, 2022 8.975 8.975 8.911 8.911 254 -0.32(-3.42%)
Dec 02, 2022 9.227 9.227 9.227 9.227 235 +0.09(+0.93%)
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.