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

(NY: TSLY )

15.08 -0.16 (-1.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 8.426 8.426 8.203 8.239 111,566 -0.06(-0.72%)
Feb 27, 2023 8.101 8.347 8.101 8.299 104,424 +0.42(+5.29%)
Feb 24, 2023 7.952 7.952 7.766 7.882 71,024 -0.19(-2.36%)
Feb 23, 2023 7.952 8.087 7.752 8.073 77,619 +0.26(+3.33%)
Feb 22, 2023 7.905 7.905 7.678 7.812 173,870 -0.10(-1.23%)
Feb 21, 2023 8.147 8.250 7.910 7.910 90,208 -0.15(-1.91%)
Feb 17, 2023 7.859 8.072 7.836 8.064 75,159 +0.05(+0.58%)
Feb 16, 2023 8.226 8.408 8.017 8.018 52,560 -0.26(-3.20%)
Feb 15, 2023 8.273 8.287 8.082 8.283 19,414 +0.16(+1.96%)
Feb 14, 2023 7.529 8.124 7.529 8.123 76,396 +0.53(+6.91%)
Feb 13, 2023 7.636 7.636 7.371 7.598 56,018 -0.07(-0.92%)
Feb 10, 2023 7.836 7.873 7.585 7.668 21,039 -0.26(-3.23%)
Feb 09, 2023 7.910 8.059 7.868 7.924 25,714 +0.26(+3.36%)
Feb 08, 2023 7.528 7.710 7.528 7.666 27,673 +0.18(+2.40%)
Feb 07, 2023 7.521 7.521 7.336 7.487 10,255 -0.03(-0.36%)
Feb 06, 2023 7.529 7.543 7.514 7.514 29,271 +0.09(+1.18%)
Feb 03, 2023 7.323 7.494 7.323 7.426 27,245 +0.06(+0.83%)
Feb 02, 2023 7.380 7.406 7.358 7.365 5,557 +0.09(+1.28%)
Feb 01, 2023 6.944 7.327 6.913 7.272 13,664 +0.39(+5.66%)
Jan 31, 2023 6.675 6.896 6.594 6.883 21,863 +0.15(+2.16%)
Jan 30, 2023 7.195 7.195 6.737 6.737 14,734 -0.46(-6.36%)
Jan 27, 2023 7.182 7.204 7.182 7.195 11,252 +0.04(+0.49%)
Jan 26, 2023 7.155 7.173 7.155 7.159 10,807 +0.30(+4.30%)
Jan 25, 2023 6.811 6.887 6.811 6.864 3,386 +0.03(+0.46%)
Jan 24, 2023 6.847 6.852 6.821 6.833 8,452 +0.00(+0.06%)
Jan 23, 2023 6.671 6.860 6.671 6.829 7,941 +0.39(+6.04%)
Jan 20, 2023 6.433 6.446 6.429 6.440 7,912 +0.09(+1.38%)
Jan 19, 2023 6.376 6.389 6.324 6.352 11,507 +0.00(+0.01%)
Jan 18, 2023 6.411 6.420 6.352 6.352 11,888 -0.01(-0.21%)
Jan 17, 2023 6.283 6.380 6.283 6.365 8,473 +0.20(+3.20%)
Jan 13, 2023 5.997 6.168 5.944 6.168 5,709 -0.06(-0.89%)
Jan 12, 2023 6.046 6.223 6.046 6.223 3,436 +0.06(+0.91%)
Jan 11, 2023 6.160 6.167 6.116 6.167 2,230 +0.20(+3.31%)
Jan 10, 2023 6.107 6.107 5.856 5.970 8,134 -0.05(-0.75%)
Jan 09, 2023 6.052 6.138 6.015 6.015 6,360 +0.26(+4.53%)
Jan 06, 2023 5.490 5.761 5.490 5.754 5,093 +0.13(+2.31%)
Jan 05, 2023 5.486 5.650 5.486 5.624 3,775 -0.11(-1.95%)
Jan 04, 2023 5.725 5.736 5.697 5.735 2,990 +0.24(+4.35%)
Jan 03, 2023 5.496 5.496 5.496 5.496 99 -0.51(-8.42%)
Dec 30, 2022 6.001 6.001 6.001 6.001 243 +0.05(+0.92%)
Dec 29, 2022 5.946 5.946 5.946 5.946 51 +0.34(+6.05%)
Dec 28, 2022 5.607 5.607 5.607 5.607 346 +0.14(+2.62%)
Dec 27, 2022 5.464 5.464 5.464 5.464 19 -0.57(-9.38%)
Dec 23, 2022 6.029 6.029 6.029 6.029 243 -0.10(-1.61%)
Dec 22, 2022 6.128 6.128 6.128 6.128 319 -0.54(-8.14%)
Dec 21, 2022 6.671 6.671 6.671 6.671 56 -0.03(-0.42%)
Dec 20, 2022 6.699 6.699 6.699 6.699 0 -0.47(-6.55%)
Dec 19, 2022 7.168 7.168 7.168 7.168 4 -0.03(-0.44%)
Dec 16, 2022 7.345 7.345 7.200 7.200 1,854 -0.33(-4.36%)
Dec 15, 2022 7.528 7.528 7.528 7.528 116 +0.03(+0.36%)
Dec 14, 2022 7.501 7.501 7.501 7.501 31 -0.18(-2.28%)
Dec 13, 2022 7.714 7.714 7.677 7.677 294 -0.30(-3.71%)
Dec 12, 2022 7.972 7.972 7.972 7.972 7 -0.43(-5.06%)
Dec 09, 2022 8.397 8.397 8.397 8.397 0 +0.24(+2.97%)
Dec 08, 2022 8.125 8.155 8.125 8.155 243 -0.04(-0.54%)
Dec 07, 2022 8.165 8.200 8.165 8.200 6,075 -0.24(-2.83%)
Dec 06, 2022 8.439 8.439 8.439 8.439 0 -0.19(-2.15%)
Dec 05, 2022 8.687 8.687 8.624 8.624 263 -0.31(-3.42%)
Dec 02, 2022 8.930 8.930 8.930 8.930 243 +0.08(+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.