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

(NY: TSLY )

15.04 +0.17 (+1.14%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2023 8.585 8.663 8.428 8.657 460,624 +0.07(+0.85%)
May 30, 2023 8.517 8.601 8.434 8.585 987,517 +0.29(+3.51%)
May 26, 2023 8.237 8.299 8.209 8.293 559,214 +0.10(+1.16%)
May 25, 2023 8.226 8.226 8.069 8.198 257,813 +0.10(+1.25%)
May 24, 2023 8.114 8.128 7.957 8.097 377,523 -0.06(-0.69%)
May 23, 2023 8.226 8.254 8.153 8.153 327,672 -0.07(-0.89%)
May 22, 2023 8.075 8.232 8.041 8.226 523,578 +0.24(+3.02%)
May 19, 2023 7.974 7.991 7.912 7.985 314,467 +0.12(+1.50%)
May 18, 2023 7.856 7.879 7.738 7.867 262,300 +0.08(+1.01%)
May 17, 2023 7.554 7.789 7.519 7.789 348,341 +0.26(+3.50%)
May 16, 2023 7.497 7.565 7.397 7.526 271,999 +0.07(+0.98%)
May 15, 2023 7.509 7.593 7.419 7.453 347,331 -0.08(-1.04%)
May 12, 2023 7.722 7.727 7.497 7.531 257,355 -0.07(-0.96%)
May 11, 2023 7.481 7.626 7.481 7.604 458,067 +0.13(+1.80%)
May 10, 2023 7.565 7.638 7.441 7.469 340,696 +0.01(+0.08%)
May 09, 2023 7.503 7.503 7.397 7.464 362,855 -0.07(-0.97%)
May 08, 2023 7.565 7.565 7.486 7.537 338,722 +0.04(+0.52%)
May 05, 2023 7.363 7.509 7.341 7.497 483,178 +0.23(+3.16%)
May 04, 2023 7.213 7.306 7.197 7.268 591,382 +0.02(+0.30%)
May 03, 2023 7.203 7.365 7.197 7.246 815,277 +0.03(+0.38%)
May 02, 2023 7.235 7.387 7.154 7.219 729,406 -0.03(-0.45%)
May 01, 2023 7.300 7.300 7.154 7.251 937,702 +0.01(+0.07%)
Apr 28, 2023 7.138 7.257 6.997 7.246 361,603 +0.12(+1.67%)
Apr 27, 2023 6.829 7.127 6.791 7.127 173,530 +0.27(+3.87%)
Apr 26, 2023 7.197 7.197 6.829 6.861 514,833 -0.33(-4.52%)
Apr 25, 2023 7.154 7.258 7.083 7.186 422,877 +0.10(+1.38%)
Apr 24, 2023 7.381 7.436 6.997 7.089 732,321 -0.21(-2.90%)
Apr 21, 2023 7.278 7.333 7.143 7.300 418,956 +0.11(+1.51%)
Apr 20, 2023 7.430 7.533 7.089 7.192 1,350,282 -0.76(-9.60%)
Apr 19, 2023 7.961 8.043 7.864 7.956 427,151 -0.17(-2.13%)
Apr 18, 2023 8.216 8.221 8.081 8.129 362,182 -0.09(-1.06%)
Apr 17, 2023 8.200 8.265 8.059 8.216 474,797 +0.11(+1.34%)
Apr 14, 2023 8.135 8.151 8.016 8.108 224,147 -0.08(-0.99%)
Apr 13, 2023 8.043 8.189 7.929 8.189 246,857 +0.22(+2.72%)
Apr 12, 2023 8.308 8.308 7.880 7.972 287,759 -0.16(-2.00%)
Apr 11, 2023 8.205 8.211 8.129 8.135 205,293 +0.07(+0.87%)
Apr 10, 2023 7.972 8.083 7.788 8.064 367,441 +0.01(+0.13%)
Apr 06, 2023 8.059 8.118 7.858 8.053 450,880 -0.03(-0.41%)
Apr 05, 2023 8.359 8.359 8.020 8.087 702,887 -0.31(-3.67%)
Apr 04, 2023 8.626 8.641 8.302 8.395 300,490 -0.05(-0.61%)
Apr 03, 2023 8.729 8.729 8.359 8.446 606,567 -0.41(-4.64%)
Mar 31, 2023 8.569 8.929 8.569 8.857 257,983 +0.30(+3.54%)
Mar 30, 2023 8.575 8.662 8.544 8.554 237,589 +0.08(+0.97%)
Mar 29, 2023 8.467 8.569 8.369 8.472 268,524 +0.15(+1.85%)
Mar 28, 2023 8.451 8.471 8.210 8.318 215,254 -0.08(-0.92%)
Mar 27, 2023 8.513 8.587 8.369 8.395 248,387 +0.09(+1.11%)
Mar 24, 2023 8.369 8.395 8.241 8.302 139,327 +0.01(+0.06%)
Mar 23, 2023 8.436 8.436 8.251 8.297 152,861 +0.00(+0.00%)
Mar 22, 2023 8.441 8.472 8.292 8.297 177,941 -0.05(-0.55%)
Mar 21, 2023 8.246 8.374 8.138 8.343 188,527 +0.30(+3.70%)
Mar 20, 2023 7.892 8.128 7.804 8.046 266,886 +0.16(+2.02%)
Mar 17, 2023 8.102 8.118 7.800 7.886 139,729 -0.14(-1.73%)
Mar 16, 2023 7.938 8.102 7.817 8.025 132,598 +0.18(+2.29%)
Mar 15, 2023 8.005 7.938 7.741 7.845 109,437 -0.05(-0.59%)
Mar 14, 2023 7.779 7.953 7.732 7.892 108,134 +0.29(+3.85%)
Mar 13, 2023 7.445 7.743 7.240 7.599 140,776 +0.08(+1.02%)
Mar 10, 2023 7.650 7.709 7.286 7.522 113,720 +0.02(+0.30%)
Mar 09, 2023 7.902 7.999 7.486 7.500 125,285 -0.42(-5.27%)
Mar 08, 2023 8.030 8.051 7.866 7.917 108,113 -0.16(-2.00%)
Mar 07, 2023 8.279 8.345 8.012 8.079 104,177 -0.25(-2.99%)
Mar 06, 2023 8.682 8.682 8.261 8.328 119,319 -0.11(-1.27%)
Mar 03, 2023 8.236 8.556 8.236 8.435 75,982 +0.32(+3.95%)
Mar 02, 2023 8.226 8.231 7.954 8.115 134,354 -0.49(-5.72%)
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.