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 (%)
May 31, 2023 8.221 8.296 8.071 8.291 481,002 +0.07(+0.85%)
May 30, 2023 8.156 8.237 8.077 8.221 1,031,204 +0.28(+3.51%)
May 26, 2023 7.888 7.947 7.861 7.942 583,954 +0.09(+1.16%)
May 25, 2023 7.877 7.877 7.727 7.851 269,219 +0.10(+1.25%)
May 24, 2023 7.770 7.784 7.620 7.754 394,224 -0.05(-0.69%)
May 23, 2023 7.877 7.904 7.808 7.808 342,168 -0.07(-0.89%)
May 22, 2023 7.733 7.883 7.700 7.877 546,741 +0.23(+3.02%)
May 19, 2023 7.636 7.652 7.576 7.647 328,379 +0.11(+1.50%)
May 18, 2023 7.523 7.545 7.411 7.534 273,904 +0.08(+1.01%)
May 17, 2023 7.234 7.459 7.201 7.459 363,751 +0.25(+3.50%)
May 16, 2023 7.180 7.244 7.083 7.207 284,032 +0.07(+0.98%)
May 15, 2023 7.191 7.271 7.105 7.137 362,697 -0.08(-1.04%)
May 12, 2023 7.394 7.399 7.180 7.212 268,740 -0.07(-0.96%)
May 11, 2023 7.164 7.303 7.164 7.282 478,332 +0.13(+1.80%)
May 10, 2023 7.244 7.314 7.126 7.153 355,768 +0.01(+0.08%)
May 09, 2023 7.185 7.185 7.083 7.148 378,908 -0.07(-0.97%)
May 08, 2023 7.244 7.244 7.169 7.217 353,707 +0.04(+0.52%)
May 05, 2023 7.051 7.191 7.030 7.180 504,554 +0.22(+3.16%)
May 04, 2023 6.908 6.996 6.892 6.960 617,544 +0.02(+0.30%)
May 03, 2023 6.897 7.053 6.892 6.939 851,344 +0.03(+0.38%)
May 02, 2023 6.929 7.074 6.851 6.913 761,675 -0.03(-0.45%)
May 01, 2023 6.991 6.991 6.851 6.944 979,185 +0.01(+0.07%)
Apr 28, 2023 6.835 6.949 6.700 6.939 377,600 +0.11(+1.67%)
Apr 27, 2023 6.539 6.825 6.503 6.825 181,207 +0.25(+3.87%)
Apr 26, 2023 6.892 6.892 6.539 6.570 537,609 -0.31(-4.52%)
Apr 25, 2023 6.851 6.950 6.783 6.882 441,585 +0.09(+1.38%)
Apr 24, 2023 7.069 7.121 6.700 6.788 764,719 -0.20(-2.90%)
Apr 21, 2023 6.970 7.022 6.840 6.991 437,491 +0.10(+1.51%)
Apr 20, 2023 7.115 7.214 6.788 6.887 1,410,018 -0.73(-9.60%)
Apr 19, 2023 7.624 7.702 7.531 7.619 446,048 -0.17(-2.13%)
Apr 18, 2023 7.868 7.873 7.738 7.785 378,205 -0.08(-1.06%)
Apr 17, 2023 7.852 7.915 7.717 7.868 495,801 +0.10(+1.34%)
Apr 14, 2023 7.790 7.806 7.676 7.764 234,063 -0.08(-0.99%)
Apr 13, 2023 7.702 7.842 7.593 7.842 257,778 +0.21(+2.72%)
Apr 12, 2023 7.956 7.956 7.546 7.634 300,490 -0.16(-2.00%)
Apr 11, 2023 7.858 7.863 7.785 7.790 214,375 +0.07(+0.87%)
Apr 10, 2023 7.634 7.741 7.458 7.723 383,696 +0.01(+0.13%)
Apr 06, 2023 7.717 7.775 7.525 7.712 470,826 -0.03(-0.41%)
Apr 05, 2023 8.005 8.005 7.680 7.744 733,982 -0.30(-3.67%)
Apr 04, 2023 8.260 8.275 7.951 8.039 313,784 -0.05(-0.61%)
Apr 03, 2023 8.359 8.359 8.005 8.088 633,401 -0.39(-4.64%)
Mar 31, 2023 8.206 8.550 8.206 8.482 269,396 +0.29(+3.54%)
Mar 30, 2023 8.211 8.295 8.182 8.192 248,100 +0.08(+0.97%)
Mar 29, 2023 8.108 8.206 8.015 8.113 280,403 +0.15(+1.85%)
Mar 28, 2023 8.093 8.112 7.862 7.965 224,777 -0.07(-0.92%)
Mar 27, 2023 8.152 8.224 8.015 8.039 259,376 +0.09(+1.11%)
Mar 24, 2023 8.015 8.039 7.892 7.951 145,491 +0.00(+0.06%)
Mar 23, 2023 8.078 8.078 7.901 7.946 159,624 +0.00(+0.00%)
Mar 22, 2023 8.083 8.113 7.941 7.946 185,813 -0.04(-0.55%)
Mar 21, 2023 7.897 8.019 7.793 7.990 196,867 +0.29(+3.70%)
Mar 20, 2023 7.557 7.783 7.474 7.705 278,693 +0.15(+2.02%)
Mar 17, 2023 7.759 7.774 7.470 7.552 145,910 -0.13(-1.73%)
Mar 16, 2023 7.602 7.759 7.486 7.685 138,464 +0.17(+2.29%)
Mar 15, 2023 7.665 7.602 7.413 7.513 114,279 -0.04(-0.59%)
Mar 14, 2023 7.449 7.616 7.405 7.557 112,918 +0.28(+3.85%)
Mar 13, 2023 7.130 7.415 6.933 7.277 147,004 +0.07(+1.02%)
Mar 10, 2023 7.326 7.383 6.977 7.203 118,751 +0.02(+0.30%)
Mar 09, 2023 7.567 7.661 7.169 7.182 130,828 -0.40(-5.27%)
Mar 08, 2023 7.690 7.710 7.533 7.582 112,896 -0.15(-2.00%)
Mar 07, 2023 7.929 7.992 7.673 7.736 108,785 -0.24(-2.99%)
Mar 06, 2023 8.315 8.315 7.911 7.975 124,597 -0.10(-1.27%)
Mar 03, 2023 7.887 8.194 7.887 8.078 79,344 +0.31(+3.95%)
Mar 02, 2023 7.878 7.882 7.617 7.771 140,298 -0.47(-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.