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

(NY: TSLY )

15.55 +0.67 (+4.50%)
Official Closing Price Updated: 6:30 PM EDT, May 21, 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 7.062 7.180 6.923 7.170 365,455 +0.12(+1.67%)
Apr 27, 2023 6.757 7.052 6.719 7.052 175,379 +0.26(+3.87%)
Apr 26, 2023 7.121 7.121 6.757 6.789 520,317 -0.32(-4.52%)
Apr 25, 2023 7.078 7.181 7.009 7.111 427,382 +0.10(+1.38%)
Apr 24, 2023 7.304 7.357 6.923 7.014 740,122 -0.21(-2.90%)
Apr 21, 2023 7.202 7.255 7.068 7.223 423,419 +0.11(+1.51%)
Apr 20, 2023 7.352 7.454 7.014 7.116 1,364,665 -0.76(-9.60%)
Apr 19, 2023 7.877 7.958 7.781 7.872 431,701 -0.17(-2.13%)
Apr 18, 2023 8.129 8.135 7.995 8.044 366,040 -0.09(-1.06%)
Apr 17, 2023 8.113 8.178 7.974 8.129 479,854 +0.11(+1.34%)
Apr 14, 2023 8.049 8.065 7.931 8.022 226,535 -0.08(-0.99%)
Apr 13, 2023 7.958 8.103 7.845 8.103 249,487 +0.21(+2.72%)
Apr 12, 2023 8.221 8.221 7.797 7.888 290,824 -0.16(-2.00%)
Apr 11, 2023 8.119 8.124 8.044 8.049 207,480 +0.07(+0.87%)
Apr 10, 2023 7.888 7.998 7.706 7.979 371,355 +0.01(+0.13%)
Apr 06, 2023 7.974 8.033 7.776 7.969 455,682 -0.03(-0.41%)
Apr 05, 2023 8.271 8.271 7.935 8.001 710,374 -0.30(-3.67%)
Apr 04, 2023 8.535 8.550 8.215 8.306 303,691 -0.05(-0.61%)
Apr 03, 2023 8.637 8.637 8.271 8.357 613,028 -0.41(-4.64%)
Mar 31, 2023 8.479 8.835 8.479 8.764 260,731 +0.30(+3.54%)
Mar 30, 2023 8.484 8.570 8.454 8.464 240,120 +0.08(+0.97%)
Mar 29, 2023 8.377 8.478 8.281 8.383 271,384 +0.15(+1.85%)
Mar 28, 2023 8.362 8.382 8.123 8.230 217,547 -0.08(-0.92%)
Mar 27, 2023 8.423 8.497 8.281 8.306 251,033 +0.09(+1.11%)
Mar 24, 2023 8.281 8.306 8.154 8.215 140,812 +0.01(+0.06%)
Mar 23, 2023 8.347 8.347 8.164 8.210 154,490 +0.00(+0.00%)
Mar 22, 2023 8.352 8.382 8.205 8.210 179,837 -0.05(-0.55%)
Mar 21, 2023 8.159 8.286 8.052 8.256 190,535 +0.29(+3.70%)
Mar 20, 2023 7.808 8.042 7.722 7.961 269,729 +0.16(+2.02%)
Mar 17, 2023 8.017 8.032 7.718 7.803 141,217 -0.14(-1.73%)
Mar 16, 2023 7.854 8.017 7.735 7.941 134,011 +0.18(+2.29%)
Mar 15, 2023 7.920 7.854 7.660 7.763 110,603 -0.05(-0.59%)
Mar 14, 2023 7.697 7.869 7.651 7.808 109,286 +0.29(+3.85%)
Mar 13, 2023 7.366 7.661 7.163 7.519 142,276 +0.08(+1.02%)
Mar 10, 2023 7.570 7.628 7.209 7.443 114,931 +0.02(+0.30%)
Mar 09, 2023 7.819 7.915 7.407 7.421 126,619 -0.41(-5.27%)
Mar 08, 2023 7.946 7.966 7.783 7.833 109,264 -0.16(-2.00%)
Mar 07, 2023 8.192 8.257 7.928 7.994 105,286 -0.25(-2.99%)
Mar 06, 2023 8.591 8.591 8.174 8.240 120,590 -0.11(-1.27%)
Mar 03, 2023 8.149 8.466 8.149 8.347 76,792 +0.32(+3.95%)
Mar 02, 2023 8.139 8.144 7.870 8.030 135,785 -0.49(-5.72%)
Mar 01, 2023 8.610 8.620 8.428 8.517 78,446 +0.00(+0.05%)
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%)
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.