FinancialContent is the trusted provider of stock market information to the media industry.
Telaria Inc (NY: TLRA)
11.81 USD  +0.58 (+5.16%)
Official Closing Price  /  Updated: 7:59 PM EST, Feb 14, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 14, 2020 11.67 11.86 11.35 11.81 2,004,300 +0.58(+5.16%)
Feb 13, 2020 10.90 11.32 10.90 11.23 959,016 +0.20(+1.81%)
Feb 12, 2020 10.97 11.19 10.81 11.03 537,521 +0.09(+0.82%)
Feb 11, 2020 11.30 11.40 10.55 10.94 823,334 -0.29(-2.58%)
Feb 10, 2020 11.03 11.28 10.80 11.23 672,712 +0.15(+1.35%)
Feb 07, 2020 10.92 11.22 10.81 11.08 621,500 +0.17(+1.56%)
Feb 06, 2020 10.80 11.00 10.53 10.91 602,502 +0.17(+1.58%)
Feb 05, 2020 10.58 10.75 10.33 10.74 881,130 +0.28(+2.68%)
Feb 04, 2020 9.950 10.51 9.950 10.46 731,286 +0.56(+5.66%)
Feb 03, 2020 10.19 10.23 9.750 9.900 788,769 -0.25(-2.46%)
Jan 31, 2020 10.38 10.82 9.590 10.15 2,604,300 -0.74(-6.80%)
Jan 30, 2020 10.72 10.90 10.53 10.89 504,609 +0.08(+0.74%)
Jan 29, 2020 10.59 10.82 10.43 10.81 717,210 +0.30(+2.85%)
Jan 28, 2020 9.810 10.60 9.800 10.51 1,017,460 +0.75(+7.68%)
Jan 27, 2020 9.330 9.950 9.130 9.760 1,037,838 +0.05(+0.51%)
Jan 24, 2020 10.37 10.45 9.660 9.710 974,300 -0.54(-5.27%)
Jan 23, 2020 10.08 10.36 9.820 10.25 962,838 +0.02(+0.20%)
Jan 22, 2020 10.84 10.93 10.04 10.23 932,619 -0.47(-4.39%)
Jan 21, 2020 10.98 10.98 10.38 10.70 980,107 -0.28(-2.55%)
Jan 17, 2020 11.26 11.29 10.70 10.98 722,400 -0.15(-1.35%)
Jan 16, 2020 11.45 11.45 11.06 11.13 459,556 -0.16(-1.42%)
Jan 15, 2020 11.59 11.59 11.01 11.29 1,022,425 -0.26(-2.25%)
Jan 14, 2020 11.47 11.71 11.33 11.55 1,227,158 +0.14(+1.23%)
Jan 13, 2020 11.24 11.46 11.18 11.41 1,149,491 +0.24(+2.15%)
Jan 10, 2020 11.20 11.25 10.39 11.17 1,591,200 -0.10(-0.89%)
Jan 09, 2020 11.58 11.82 11.22 11.27 1,124,875 -0.06(-0.53%)
Jan 08, 2020 11.46 11.72 11.18 11.33 1,938,690 -0.13(-1.13%)
Jan 07, 2020 10.61 11.48 10.50 11.46 2,300,102 +0.88(+8.32%)
Jan 06, 2020 10.29 10.70 10.15 10.58 2,568,544 +0.44(+4.34%)
Jan 03, 2020 9.820 10.55 9.700 10.14 2,640,000 +0.29(+2.94%)
Jan 02, 2020 9.300 9.890 9.150 9.850 2,714,338 +1.04(+11.80%)
Dec 31, 2019 8.560 8.890 8.520 8.810 484,400 +0.25(+2.92%)
Dec 30, 2019 8.950 8.980 8.540 8.560 627,595 -0.45(-4.99%)
Dec 27, 2019 9.420 9.420 8.980 9.010 532,000 -0.41(-4.35%)
Dec 26, 2019 9.390 9.540 9.300 9.420 470,705 +0.02(+0.21%)
Dec 24, 2019 9.300 9.400 9.110 9.400 317,500 +0.03(+0.32%)
Dec 23, 2019 9.460 9.580 9.030 9.370 1,296,240 +0.10(+1.08%)
Dec 20, 2019 8.560 9.360 8.290 9.270 2,702,400 +0.89(+10.62%)
Dec 19, 2019 7.960 8.510 7.500 8.380 4,123,323 +0.86(+11.44%)
Dec 18, 2019 7.830 7.900 7.510 7.520 588,313 -0.25(-3.22%)
Dec 17, 2019 7.770 7.870 7.600 7.770 397,470 -0.01(-0.13%)
Dec 16, 2019 7.990 8.110 7.750 7.780 613,146 -0.14(-1.77%)
Dec 13, 2019 7.820 8.070 7.760 7.920 360,200 +0.02(+0.25%)
Dec 12, 2019 8.050 8.110 7.770 7.900 590,269 -0.18(-2.23%)
Dec 11, 2019 8.100 8.133 8.020 8.080 446,266 -0.03(-0.37%)
Dec 10, 2019 8.030 8.190 7.960 8.110 400,528 +0.09(+1.12%)
Dec 09, 2019 8.250 8.290 7.930 8.020 592,195 -0.23(-2.79%)
Dec 06, 2019 8.250 8.450 8.210 8.250 587,000 +0.09(+1.10%)
Dec 05, 2019 8.080 8.270 8.010 8.160 479,369 +0.09(+1.12%)
Dec 04, 2019 8.410 8.410 8.070 8.070 490,736 -0.29(-3.47%)
Dec 03, 2019 8.190 8.400 8.060 8.360 611,205 +0.06(+0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.