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

Tree Island Steel Ltd (TSX: TSL )

3.060 -0.040 (-1.29%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 31, 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 (%)
Feb 28, 2022 5.030 5.040 4.950 4.990 11,936 -0.03(-0.60%)
Feb 25, 2022 5.020 5.030 4.980 5.020 11,606 +0.02(+0.40%)
Feb 24, 2022 4.960 5.040 4.960 5.000 2,415 +0.05(+1.01%)
Feb 23, 2022 4.970 4.970 4.930 4.950 9,701 +0.00(+0.00%)
Feb 22, 2022 4.990 5.000 4.950 4.950 4,311 -0.03(-0.60%)
Feb 18, 2022 4.980 0 +0.01(+0.20%)
Feb 17, 2022 4.950 4.970 4.950 4.970 700 -0.03(-0.60%)
Feb 16, 2022 5.030 5.050 4.930 5.000 15,550 -0.09(-1.77%)
Feb 15, 2022 5.010 5.090 5.010 5.090 6,800 +0.08(+1.60%)
Feb 14, 2022 5.030 5.060 5.010 5.010 3,229 -0.05(-0.99%)
Feb 11, 2022 5.060 5.080 5.050 5.060 11,000 +0.00(+0.00%)
Feb 10, 2022 5.050 5.080 5.030 5.060 17,501 -0.02(-0.39%)
Feb 09, 2022 5.050 5.250 5.050 5.080 34,688 +0.03(+0.59%)
Feb 08, 2022 4.950 5.080 4.950 5.050 45,778 +0.05(+1.00%)
Feb 07, 2022 5.000 5.000 4.990 5.000 1,200 +0.00(+0.00%)
Feb 04, 2022 4.990 5.000 4.990 5.000 1,300 +0.03(+0.60%)
Feb 03, 2022 4.980 5.000 4.960 4.970 3,000 -0.03(-0.60%)
Feb 02, 2022 4.950 5.010 4.950 5.000 8,781 +0.09(+1.83%)
Feb 01, 2022 4.830 4.910 4.800 4.910 4,955 +0.01(+0.20%)
Jan 31, 2022 4.850 4.900 4.810 4.900 1,697 +0.03(+0.62%)
Jan 28, 2022 4.820 4.870 4.820 4.870 8,100 +0.04(+0.83%)
Jan 27, 2022 4.860 4.900 4.820 4.830 7,613 -0.07(-1.43%)
Jan 26, 2022 4.860 4.920 4.860 4.900 3,779 +0.00(+0.00%)
Jan 25, 2022 4.900 4.900 4.850 4.900 3,611 -0.04(-0.81%)
Jan 24, 2022 4.930 4.940 4.740 4.940 39,168 -0.09(-1.79%)
Jan 21, 2022 5.030 5.060 4.990 5.030 7,820 -0.04(-0.79%)
Jan 20, 2022 5.030 5.070 5.030 5.070 400 +0.06(+1.20%)
Jan 19, 2022 5.000 5.060 5.000 5.010 2,300 +0.03(+0.60%)
Jan 18, 2022 5.050 5.090 4.980 4.980 4,760 -0.07(-1.39%)
Jan 17, 2022 4.980 5.060 4.910 5.050 4,608 +0.07(+1.41%)
Jan 14, 2022 5.010 5.080 4.910 4.980 17,086 -0.09(-1.78%)
Jan 13, 2022 5.050 5.090 5.050 5.070 6,501 +0.01(+0.20%)
Jan 12, 2022 5.070 5.100 5.030 5.060 5,839 -0.01(-0.20%)
Jan 11, 2022 5.060 5.070 5.030 5.070 7,210 +0.05(+1.00%)
Jan 10, 2022 5.130 5.130 5.020 5.020 7,302 -0.12(-2.33%)
Jan 07, 2022 5.110 5.160 5.100 5.140 5,752 -0.02(-0.39%)
Jan 06, 2022 5.110 5.160 5.110 5.160 1,800 +0.02(+0.39%)
Jan 05, 2022 5.080 5.140 5.080 5.140 9,152 +0.07(+1.38%)
Jan 04, 2022 5.390 5.390 5.060 5.070 14,246 -0.09(-1.74%)
Dec 31, 2021 5.160 5.160 5.160 0 +0.09(+1.78%)
Dec 30, 2021 5.100 5.180 5.000 5.070 5,200 +0.07(+1.40%)
Dec 29, 2021 4.910 5.000 4.910 5.000 8,319 -0.02(-0.40%)
Dec 24, 2021 5.020 5.020 5.020 0 -0.10(-1.95%)
Dec 23, 2021 5.080 5.140 5.050 5.120 14,086 +0.02(+0.39%)
Dec 22, 2021 5.100 5.130 5.100 5.100 26,355 +0.03(+0.59%)
Dec 21, 2021 5.100 5.110 5.050 5.070 4,130 +0.00(+0.00%)
Dec 20, 2021 4.980 5.070 4.970 5.070 15,422 -0.09(-1.74%)
Dec 17, 2021 5.200 5.210 5.160 5.160 6,212 -0.05(-0.96%)
Dec 16, 2021 5.200 5.240 5.200 5.210 18,010 -0.01(-0.19%)
Dec 15, 2021 4.820 5.250 4.820 5.220 35,256 +0.40(+8.30%)
Dec 14, 2021 4.990 4.990 4.650 4.820 17,926 -0.20(-3.98%)
Dec 13, 2021 4.950 5.050 4.950 5.020 5,269 +0.05(+1.01%)
Dec 10, 2021 5.000 5.000 4.970 4.970 204 -0.11(-2.17%)
Dec 09, 2021 5.040 5.080 4.990 5.080 34,102 +0.04(+0.79%)
Dec 08, 2021 5.030 5.080 4.990 5.040 9,346 -0.01(-0.20%)
Dec 07, 2021 5.000 5.050 4.990 5.050 4,700 +0.04(+0.80%)
Dec 06, 2021 5.010 5.020 5.010 5.010 3,488 +0.00(+0.00%)
Dec 03, 2021 5.010 5.010 4.940 5.010 14,880 -0.05(-0.99%)
Dec 02, 2021 5.020 5.080 5.020 5.060 6,000 +0.06(+1.20%)
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.