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

(NY: TSLY )

15.24 +0.40 (+2.70%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
May 08, 2023 7.168 7.168 7.094 7.141 357,474 +0.04(+0.52%)
May 05, 2023 6.977 7.115 6.956 7.104 509,928 +0.22(+3.16%)
May 04, 2023 6.835 6.922 6.820 6.886 624,122 +0.02(+0.30%)
May 03, 2023 6.825 6.979 6.820 6.866 860,413 +0.03(+0.38%)
May 02, 2023 6.856 6.999 6.779 6.840 769,788 -0.03(-0.45%)
May 01, 2023 6.917 6.917 6.779 6.871 989,616 +0.01(+0.07%)
Apr 28, 2023 6.763 6.876 6.630 6.866 381,622 +0.11(+1.67%)
Apr 27, 2023 6.470 6.753 6.434 6.753 183,137 +0.25(+3.87%)
Apr 26, 2023 6.820 6.820 6.470 6.501 543,336 -0.31(-4.52%)
Apr 25, 2023 6.779 6.877 6.712 6.809 446,289 +0.09(+1.38%)
Apr 24, 2023 6.994 7.046 6.630 6.717 772,865 -0.20(-2.90%)
Apr 21, 2023 6.897 6.948 6.768 6.917 442,151 +0.10(+1.51%)
Apr 20, 2023 7.040 7.138 6.717 6.814 1,425,037 -0.72(-9.60%)
Apr 19, 2023 7.544 7.621 7.451 7.539 450,799 -0.16(-2.13%)
Apr 18, 2023 7.785 7.790 7.657 7.703 382,234 -0.08(-1.06%)
Apr 17, 2023 7.770 7.831 7.636 7.785 501,083 +0.10(+1.34%)
Apr 14, 2023 7.708 7.723 7.595 7.682 236,556 -0.08(-0.99%)
Apr 13, 2023 7.621 7.759 7.513 7.759 260,524 +0.21(+2.72%)
Apr 12, 2023 7.872 7.872 7.467 7.554 303,690 -0.15(-2.00%)
Apr 11, 2023 7.775 7.780 7.703 7.708 216,659 +0.07(+0.87%)
Apr 10, 2023 7.554 7.659 7.379 7.641 387,784 +0.01(+0.13%)
Apr 06, 2023 7.636 7.693 7.446 7.631 475,842 -0.03(-0.41%)
Apr 05, 2023 7.920 7.920 7.599 7.662 741,801 -0.29(-3.67%)
Apr 04, 2023 8.173 8.188 7.867 7.954 317,126 -0.05(-0.61%)
Apr 03, 2023 8.271 8.271 7.920 8.003 640,148 -0.39(-4.64%)
Mar 31, 2023 8.120 8.460 8.120 8.392 272,266 +0.29(+3.54%)
Mar 30, 2023 8.125 8.207 8.096 8.105 250,743 +0.08(+0.97%)
Mar 29, 2023 8.023 8.119 7.930 8.027 283,390 +0.15(+1.85%)
Mar 28, 2023 8.008 8.027 7.779 7.881 227,171 -0.07(-0.92%)
Mar 27, 2023 8.066 8.137 7.930 7.954 262,139 +0.09(+1.11%)
Mar 24, 2023 7.930 7.954 7.808 7.867 147,041 +0.00(+0.06%)
Mar 23, 2023 7.993 7.993 7.818 7.862 161,324 +0.00(+0.00%)
Mar 22, 2023 7.998 8.027 7.857 7.862 187,793 -0.04(-0.55%)
Mar 21, 2023 7.813 7.935 7.711 7.906 198,964 +0.28(+3.70%)
Mar 20, 2023 7.478 7.701 7.395 7.624 281,661 +0.15(+2.02%)
Mar 17, 2023 7.677 7.692 7.391 7.473 147,464 -0.13(-1.73%)
Mar 16, 2023 7.521 7.677 7.407 7.604 139,939 +0.17(+2.29%)
Mar 15, 2023 7.585 7.521 7.335 7.434 115,496 -0.04(-0.59%)
Mar 14, 2023 7.371 7.536 7.327 7.478 114,121 +0.28(+3.85%)
Mar 13, 2023 7.054 7.337 6.860 7.200 148,570 +0.07(+1.02%)
Mar 10, 2023 7.249 7.305 6.904 7.127 120,016 +0.02(+0.30%)
Mar 09, 2023 7.487 7.580 7.093 7.106 132,221 -0.40(-5.27%)
Mar 08, 2023 7.609 7.628 7.453 7.502 114,098 -0.15(-2.00%)
Mar 07, 2023 7.845 7.907 7.592 7.655 109,944 -0.24(-2.99%)
Mar 06, 2023 8.227 8.227 7.828 7.891 125,925 -0.10(-1.27%)
Mar 03, 2023 7.804 8.107 7.804 7.993 80,189 +0.30(+3.95%)
Mar 02, 2023 7.794 7.799 7.537 7.690 141,792 -0.47(-5.72%)
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.