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

(NY: TSLY )

14.20 +0.15 (+1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 11.26 11.36 11.19 11.28 1,179,571 +0.20(+1.78%)
Jun 29, 2023 11.09 11.17 10.92 11.09 800,290 +0.05(+0.48%)
Jun 28, 2023 10.80 11.12 10.74 11.03 737,754 +0.30(+2.82%)
Jun 27, 2023 10.42 10.75 10.40 10.73 797,130 +0.35(+3.36%)
Jun 26, 2023 10.82 11.02 10.36 10.38 1,363,851 -0.57(-5.23%)
Jun 23, 2023 11.09 11.17 10.80 10.95 756,382 -0.32(-2.86%)
Jun 22, 2023 10.71 11.28 10.63 11.28 816,285 +0.20(+1.84%)
Jun 21, 2023 11.56 11.58 11.01 11.07 1,376,167 -0.47(-4.05%)
Jun 20, 2023 11.12 11.54 11.09 11.54 1,216,456 +0.53(+4.78%)
Jun 16, 2023 10.90 11.11 10.83 11.01 858,541 +0.22(+2.08%)
Jun 15, 2023 10.55 10.86 10.55 10.79 661,439 +3.00(+38.46%)
May 08, 2023 7.822 7.822 7.741 7.793 327,595 +0.04(+0.52%)
May 05, 2023 7.613 7.764 7.590 7.752 467,306 +0.49(+6.78%)
May 04, 2023 7.206 7.298 7.189 7.260 592,031 +0.02(+0.30%)
May 03, 2023 7.195 7.357 7.189 7.238 816,172 +0.03(+0.38%)
May 02, 2023 7.227 7.379 7.146 7.211 730,207 -0.03(-0.45%)
May 01, 2023 7.292 7.292 7.146 7.243 938,731 +0.01(+0.07%)
Apr 28, 2023 7.130 7.249 6.989 7.238 362,000 +0.12(+1.67%)
Apr 27, 2023 6.821 7.119 6.783 7.119 173,721 +0.27(+3.87%)
Apr 26, 2023 7.189 7.189 6.821 6.854 515,398 -0.32(-4.52%)
Apr 25, 2023 7.146 7.250 7.076 7.178 423,342 +0.10(+1.38%)
Apr 24, 2023 7.373 7.427 6.989 7.081 733,125 -0.21(-2.90%)
Apr 21, 2023 7.270 7.325 7.135 7.292 419,416 +0.11(+1.51%)
Apr 20, 2023 7.422 7.525 7.081 7.184 1,351,764 -0.76(-9.60%)
Apr 19, 2023 7.953 8.034 7.855 7.947 427,620 -0.17(-2.13%)
Apr 18, 2023 8.207 8.212 8.072 8.120 362,580 -0.09(-1.06%)
Apr 17, 2023 8.191 8.256 8.050 8.207 475,318 +0.11(+1.34%)
Apr 14, 2023 8.126 8.142 8.007 8.099 224,393 -0.08(-0.99%)
Apr 13, 2023 8.034 8.180 7.920 8.180 247,128 +0.22(+2.72%)
Apr 12, 2023 8.299 8.299 7.871 7.963 288,075 -0.16(-2.00%)
Apr 11, 2023 8.196 8.202 8.120 8.126 205,518 +0.07(+0.87%)
Apr 10, 2023 7.963 8.074 7.779 8.055 367,844 +0.01(+0.13%)
Apr 06, 2023 8.050 8.110 7.850 8.045 451,375 +0.42(+5.45%)
Apr 05, 2023 7.886 7.886 7.566 7.629 745,074 -0.29(-3.67%)
Apr 04, 2023 8.137 8.152 7.832 7.919 318,525 -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.