(NY: TSLY )

17.17 +0.12 (+0.70%)

Official Closing Price Updated: 8:00 PM EDT, Jul 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 09, 2024	17.06	17.25	17.03	17.17	1,531,868	+0.12(+0.70%)
Jul 08, 2024	16.92	17.15	16.82	17.05	2,091,514	+0.11(+0.65%)
Jul 05, 2024	16.91	16.99	16.57	16.94	1,438,631	+0.22(+1.34%)
Jul 03, 2024	16.37	16.74	16.28	16.72	1,951,570	+0.58(+3.57%)
Jul 02, 2024	16.04	16.14	15.96	16.14	1,760,589	+0.37(+2.33%)
Jul 01, 2024	15.46	15.83	15.42	15.77	1,105,223	+0.53(+3.47%)
Jun 28, 2024	15.36	15.50	15.11	15.24	587,029	+0.06(+0.37%)
Jun 27, 2024	15.14	15.27	15.01	15.19	625,751	+0.07(+0.44%)
Jun 26, 2024	14.98	15.21	14.97	15.12	1,313,794	+0.14(+0.94%)
Jun 25, 2024	14.79	14.98	14.72	14.98	588,514	+0.24(+1.60%)
Jun 24, 2024	14.77	14.92	14.71	14.74	678,030	+0.04(+0.26%)
Jun 21, 2024	14.62	14.77	14.58	14.71	658,914	+0.14(+0.97%)
Jun 20, 2024	14.68	14.72	14.47	14.57	1,832,243	-0.11(-0.77%)
Jun 18, 2024	14.72	14.72	14.55	14.68	1,470,868	-0.07(-0.45%)
Jun 17, 2024	14.24	14.76	14.21	14.74	1,433,771	+0.52(+3.65%)
Jun 14, 2024	14.51	14.55	14.13	14.23	1,638,261	-0.15(-1.05%)
Jun 13, 2024	14.38	14.59	14.28	14.38	1,975,834	+0.38(+2.70%)
Jun 12, 2024	13.55	14.15	13.47	14.00	1,958,627	+0.51(+3.78%)
Jun 11, 2024	13.71	13.78	13.27	13.49	1,651,920	-0.23(-1.65%)
Jun 10, 2024	13.84	14.00	13.69	13.72	1,149,501	-0.23(-1.62%)
Jun 07, 2024	13.91	14.10	13.83	13.94	1,081,711	-0.05(-0.34%)
Jun 06, 2024	13.74	14.06	13.58	13.99	989,016	+0.24(+1.75%)
Jun 05, 2024	13.78	13.82	13.53	13.75	1,137,938	+0.06(+0.46%)
Jun 04, 2024	13.72	13.87	13.62	13.69	639,973	-0.05(-0.33%)
Jun 03, 2024	13.88	14.03	13.65	13.73	838,921	-0.09(-0.65%)
May 31, 2024	13.88	14.02	13.55	13.82	717,115	-0.05(-0.33%)
May 30, 2024	13.91	14.12	13.64	13.87	1,240,818	+0.18(+1.32%)
May 29, 2024	13.57	13.82	13.56	13.69	542,870	-0.02(-0.13%)
May 28, 2024	13.74	13.81	13.47	13.70	798,410	-0.14(-0.98%)
May 24, 2024	13.52	13.88	13.43	13.84	1,062,435	+0.42(+3.10%)
May 23, 2024	13.97	13.97	13.38	13.42	910,374	-0.41(-2.94%)
May 22, 2024	13.95	13.96	13.70	13.83	1,992,510	-0.22(-1.54%)
May 21, 2024	13.46	14.07	13.46	14.05	1,534,047	+0.61(+4.50%)
May 20, 2024	13.60	13.63	13.37	13.44	786,232	-0.14(-1.06%)
May 17, 2024	13.44	13.60	13.36	13.59	599,328	+0.15(+1.14%)
May 16, 2024	13.38	13.45	13.25	13.43	839,001	+0.08(+0.61%)
May 15, 2024	13.51	13.51	13.28	13.35	588,820	-0.07(-0.54%)
May 14, 2024	13.28	13.44	13.28	13.42	661,138	+0.25(+1.92%)
May 13, 2024	13.02	13.29	13.02	13.17	613,505	+0.19(+1.46%)
May 10, 2024	13.35	13.35	12.92	12.98	729,022	-0.26(-1.98%)
May 09, 2024	13.48	13.49	13.20	13.24	1,232,478	-0.21(-1.54%)
May 08, 2024	13.23	13.52	13.08	13.45	934,359	-0.18(-1.32%)
May 07, 2024	13.87	13.91	13.61	13.63	614,693	-0.35(-2.52%)
May 06, 2024	13.97	14.08	13.85	13.98	827,650	+0.22(+1.60%)
May 03, 2024	13.77	13.82	13.62	13.76	839,232	+0.11(+0.82%)
May 02, 2024	13.76	13.77	13.41	13.65	718,944	+0.04(+0.32%)

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.