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

(NY: TSLY )

14.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Sep 29, 2023 8.966 9.104 8.888 8.993 3,602,368 +0.12(+1.41%)
Sep 28, 2023 8.651 8.888 8.598 8.868 3,609,128 +0.20(+2.35%)
Sep 27, 2023 8.789 8.792 8.450 8.664 5,822,607 -0.08(-0.90%)
Sep 26, 2023 8.730 8.907 8.677 8.743 3,306,676 -0.09(-1.04%)
Sep 25, 2023 8.690 8.835 8.736 8.835 4,412,109 +0.08(+0.90%)
Sep 22, 2023 9.216 9.216 8.736 8.756 6,744,613 -0.37(-4.10%)
Sep 21, 2023 9.190 9.285 9.075 9.131 5,850,866 -0.20(-2.18%)
Sep 20, 2023 9.479 9.696 9.328 9.335 4,171,869 -0.12(-1.32%)
Sep 19, 2023 9.400 9.499 9.282 9.459 4,168,352 +0.04(+0.42%)
Sep 18, 2023 9.624 9.630 9.361 9.420 4,583,038 -0.27(-2.78%)
Sep 15, 2023 9.729 9.749 9.584 9.690 2,348,565 -0.03(-0.27%)
Sep 14, 2023 9.670 9.722 9.644 9.716 2,061,035 +0.08(+0.82%)
Sep 13, 2023 9.604 9.650 9.565 9.637 2,385,197 +0.11(+1.10%)
Sep 12, 2023 9.565 9.690 9.499 9.532 3,695,601 -0.08(-0.82%)
Sep 11, 2023 9.545 9.624 9.440 9.611 5,475,736 +0.37(+4.06%)
Sep 08, 2023 9.295 9.321 9.177 9.236 7,056,967 -0.04(-0.39%)
Sep 07, 2023 9.184 9.272 9.121 9.272 4,917,329 +0.02(+0.20%)
Sep 06, 2023 9.272 9.272 9.133 9.253 4,546,642 -0.03(-0.27%)
Sep 05, 2023 9.114 9.291 9.108 9.278 6,044,912 +0.18(+2.01%)
Sep 01, 2023 9.260 9.266 9.039 9.095 6,025,013 -0.13(-1.44%)
Aug 31, 2023 9.215 9.247 9.184 9.228 3,612,294 +0.04(+0.41%)
Aug 30, 2023 9.184 9.228 9.127 9.190 3,973,806 +0.01(+0.07%)
Aug 29, 2023 9.102 9.190 9.072 9.184 4,985,819 +0.09(+1.04%)
Aug 28, 2023 9.133 9.133 9.045 9.089 4,326,904 +0.04(+0.49%)
Aug 25, 2023 8.925 9.064 8.925 9.045 2,849,237 +0.13(+1.42%)
Aug 24, 2023 9.058 9.058 8.867 8.919 2,609,917 -0.07(-0.77%)
Aug 23, 2023 8.868 9.007 8.856 8.988 2,680,576 +0.09(+0.99%)
Aug 22, 2023 8.969 9.064 8.837 8.900 3,599,290 +0.02(+0.21%)
Aug 21, 2023 8.616 8.887 8.609 8.881 5,496,447 +0.44(+5.24%)
Aug 18, 2023 8.389 8.496 8.310 8.439 4,517,074 -0.15(-1.69%)
Aug 17, 2023 8.849 8.881 8.565 8.584 4,295,191 -0.25(-2.86%)
Aug 16, 2023 8.963 9.152 8.823 8.837 4,624,314 -0.29(-3.18%)
Aug 15, 2023 9.335 9.386 9.102 9.127 4,056,782 -0.22(-2.36%)
Aug 14, 2023 9.190 9.386 9.133 9.348 4,188,518 -0.10(-1.07%)
Aug 11, 2023 9.430 9.487 9.291 9.449 2,570,499 -0.07(-0.73%)
Aug 10, 2023 9.518 9.746 9.443 9.518 2,504,413 +0.11(+1.14%)
Aug 09, 2023 9.739 9.739 9.392 9.411 2,837,822 -0.28(-2.87%)
Aug 08, 2023 9.569 9.701 9.506 9.689 2,100,103 -0.06(-0.65%)
Aug 07, 2023 9.739 9.796 9.409 9.752 3,554,618 -0.08(-0.83%)
Aug 04, 2023 10.08 10.17 9.758 9.834 4,395,898 -0.15(-1.52%)
Aug 03, 2023 9.721 10.02 9.721 9.985 4,476,556 +0.20(+2.02%)
Aug 02, 2023 9.853 9.973 9.631 9.787 3,900,084 -0.26(-2.57%)
Aug 01, 2023 10.23 10.23 9.997 10.05 2,887,958 -0.18(-1.76%)
Jul 31, 2023 10.24 10.25 10.11 10.23 2,653,759 +0.05(+0.53%)
Jul 28, 2023 9.955 10.20 9.889 10.17 1,597,479 +0.33(+3.35%)
Jul 27, 2023 10.27 10.28 9.775 9.841 2,725,577 -0.29(-2.90%)
Jul 26, 2023 10.09 10.23 10.02 10.14 1,648,189 -0.01(-0.12%)
Jul 25, 2023 10.36 10.38 10.12 10.15 1,446,554 -0.10(-0.94%)
Jul 24, 2023 9.805 10.26 9.745 10.24 2,194,428 +0.34(+3.39%)
Jul 21, 2023 10.19 10.20 9.775 9.907 2,794,478 -0.17(-1.67%)
Jul 20, 2023 10.57 10.64 9.949 10.08 4,541,056 -0.79(-7.23%)
Jul 19, 2023 10.99 11.08 10.80 10.86 1,662,705 -0.07(-0.66%)
Jul 18, 2023 10.84 10.93 10.71 10.93 1,870,560 +0.11(+1.05%)
Jul 17, 2023 10.73 10.84 10.64 10.82 2,589,268 +0.26(+2.44%)
Jul 14, 2023 10.44 10.67 10.38 10.56 1,236,247 +0.13(+1.21%)
Jul 13, 2023 10.35 10.46 10.17 10.44 1,245,938 +0.25(+2.47%)
Jul 12, 2023 10.32 10.32 10.17 10.18 1,103,970 +0.10(+0.95%)
Jul 11, 2023 10.14 10.17 10.00 10.09 1,217,524 -0.02(-0.24%)
Jul 10, 2023 10.29 10.40 9.955 10.11 1,698,814 -0.14(-1.35%)
Jul 07, 2023 10.36 10.44 10.20 10.25 2,079,566 -0.06(-0.55%)
Jul 06, 2023 10.34 10.34 10.15 10.31 3,363,510 -0.07(-0.65%)
Jul 05, 2023 10.31 10.42 10.23 10.37 2,233,627 +0.10(+0.99%)
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.