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

(NY: TSLY )

15.63 +0.55 (+3.65%)
Official Closing Price Updated: 6:30 PM EDT, Jun 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 (%)
Jun 30, 2023 9.667 9.746 9.605 9.684 1,374,392 +0.17(+1.78%)
Jun 29, 2023 9.515 9.583 9.368 9.515 932,467 +0.05(+0.48%)
Jun 28, 2023 9.272 9.543 9.216 9.470 859,603 +0.26(+2.82%)
Jun 27, 2023 8.939 9.227 8.923 9.210 928,785 +0.30(+3.36%)
Jun 26, 2023 9.289 9.458 8.888 8.911 1,589,108 -0.49(-5.23%)
Jun 23, 2023 9.515 9.588 9.266 9.402 881,307 -0.28(-2.86%)
Jun 22, 2023 9.193 9.679 9.125 9.679 951,104 +0.18(+1.84%)
Jun 21, 2023 9.921 9.938 9.449 9.504 1,603,458 -0.40(-4.05%)
Jun 20, 2023 9.543 9.904 9.515 9.904 1,417,368 +0.45(+4.78%)
Jun 16, 2023 9.351 9.532 9.298 9.453 1,000,339 +0.19(+2.08%)
Jun 15, 2023 9.052 9.317 9.052 9.260 770,684 -0.00(-0.01%)
Jun 14, 2023 9.385 9.385 9.046 9.261 837,059 -0.02(-0.24%)
Jun 13, 2023 9.063 9.289 9.063 9.283 924,718 +0.30(+3.33%)
Jun 12, 2023 8.973 9.007 8.854 8.984 986,322 +0.05(+0.51%)
Jun 09, 2023 9.035 9.063 8.911 8.939 707,851 +0.04(+0.49%)
Jun 08, 2023 8.815 8.925 8.781 8.895 562,178 +0.11(+1.24%)
Jun 07, 2023 8.888 8.893 8.735 8.786 951,882 +0.11(+1.32%)
Jun 06, 2023 8.575 8.672 8.411 8.672 1,360,486 +0.13(+1.57%)
Jun 05, 2023 8.532 8.607 8.457 8.537 938,777 +0.08(+0.95%)
Jun 02, 2023 8.478 8.527 8.436 8.457 921,251 +0.04(+0.45%)
Jun 01, 2023 8.366 8.441 8.226 8.419 698,296 +0.13(+1.55%)
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%)
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.