Quantcast

Telaria, Inc. Common Stock Historical Stock Prices

TLRA 
$3.51
*  
0.05
1.4%
Get TLRA Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading TLRA now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    TLRA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.55 3.58 3.49 3.51 153,349
08/17/2018 3.54 3.58 3.49 3.51 153,349
08/16/2018 3.64 3.64 3.54 3.56 170,331
08/15/2018 3.65 3.65 3.57 3.63 128,868
08/14/2018 3.62 3.67 3.57 3.67 115,917
08/13/2018 3.76 3.78 3.6 3.61 194,380
08/10/2018 3.71 3.96 3.71 3.76 205,281
08/09/2018 3.83 3.85 3.7 3.72 203,206
08/08/2018 3.75 4.04 3.75 3.81 475,871
08/07/2018 3.55 3.58 3.45 3.54 250,575
08/06/2018 3.55 3.55 3.5 3.53 108,773
08/03/2018 3.62 3.62 3.49 3.55 253,529
08/02/2018 3.69 3.71 3.6 3.61 103,460
08/01/2018 3.7 3.72 3.64 3.71 120,438
07/31/2018 3.65 3.81 3.6448 3.73 203,855
07/30/2018 3.74 3.78 3.65 3.65 136,469
07/27/2018 3.97 3.97 3.73 3.78 175,069
07/26/2018 3.9 4.05 3.9 3.96 157,636
07/25/2018 3.95 3.95 3.9 3.9 80,550
07/24/2018 3.98 3.98 3.9 3.93 136,585
07/23/2018 4.02 4.05 3.94 3.95 261,704
07/20/2018 4.04 4.075 4.005 4.03 160,540
07/19/2018 4.02 4.05 4.01 4.04 166,414
07/18/2018 4.02 4.05 4 4.05 146,135
07/17/2018 4.02 4.12 3.99 4.05 107,860
07/16/2018 4.07 4.07 4 4.04 105,070
07/13/2018 4.03 4.05 4 4.04 93,956
07/12/2018 4.06 4.07 4.01 4.04 99,604
07/11/2018 4.04 4.13 4.01 4.05 533,480
07/10/2018 4.08 4.1 4.03 4.06 259,160
07/09/2018 4.18 4.18 4.08 4.09 203,848
07/06/2018 4.13 4.185 4.09 4.17 349,909
07/05/2018 4.07 4.12 4.03 4.11 119,117
07/03/2018 4.13 4.13 4.03 4.06 66,517
07/02/2018 4 4.1 3.95 4.08 89,239
06/29/2018 4.11 4.11 4.03 4.04 108,665
06/28/2018 4.15 4.17 4.075 4.09 152,621
06/27/2018 4.34 4.34 4.16 4.16 255,572
06/26/2018 4.25 4.44 4.23 4.35 359,801
06/25/2018 4.15 4.27 4.09 4.25 324,504
06/22/2018 4.4 4.47 4.07 4.17 4,540,310
06/21/2018 4.26 4.37 4.16 4.36 327,616
06/20/2018 4.32 4.37 4.26 4.27 129,605
06/19/2018 4.32 4.4 4.31 4.31 157,266
06/18/2018 4.37 4.42 4.33 4.36 126,933
06/15/2018 4.44 4.47 4.37 4.4 187,640
06/14/2018 4.46 4.51 4.38 4.44 128,456
06/13/2018 4.42 4.59 4.41 4.44 252,032
06/12/2018 4.42 4.45 4.38 4.4 173,745
06/11/2018 4.45 4.54 4.39 4.4 160,333
06/08/2018 4.5 4.56 4.4005 4.44 138,132
06/07/2018 4.56 4.65 4.46 4.52 132,462
06/06/2018 4.56 4.705 4.485 4.56 121,640
06/05/2018 4.31 4.6 4.31 4.55 274,931
06/04/2018 4.3 4.335 4.21 4.31 103,595
06/01/2018 4.11 4.38 4.11 4.27 425,294
05/31/2018 4 4.13 4 4.09 258,343
05/30/2018 3.96 4.07 3.96 4.01 257,993
05/29/2018 3.94 4.01 3.94 3.99 131,655
05/25/2018 3.99 3.99 3.96 3.97 72,136
05/24/2018 4 4.01 3.96 3.97 91,133
05/23/2018 3.97 4.01 3.945 4 129,648
05/22/2018 4.01 4.04 3.9599 3.98 91,735
05/21/2018 4.07 4.07 3.97 4.01 157,857
05/18/2018 4 4.11 3.9839 4.02 179,510
05/17/2018 4.11 4.11 3.98 4 243,704
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio