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 (%)
Aug 31, 2021 4.010 4.070 4.010 4.050 11,100 +0.01(+0.25%)
Aug 30, 2021 4.090 4.130 4.010 4.040 5,880 -0.03(-0.74%)
Aug 27, 2021 4.060 4.070 4.000 4.070 5,600 +0.01(+0.25%)
Aug 26, 2021 4.010 4.080 3.920 4.060 17,080 +0.06(+1.50%)
Aug 25, 2021 4.030 4.040 3.930 4.000 16,012 +0.00(+0.00%)
Aug 24, 2021 3.820 4.000 3.820 4.000 23,925 +0.10(+2.56%)
Aug 23, 2021 3.920 3.940 3.880 3.900 1,643 -0.05(-1.27%)
Aug 20, 2021 3.780 3.970 3.780 3.950 14,100 +0.11(+2.86%)
Aug 19, 2021 3.990 3.990 3.840 3.840 36,580 -0.17(-4.24%)
Aug 18, 2021 4.040 4.040 3.960 4.010 9,790 -0.04(-0.99%)
Aug 17, 2021 4.140 4.140 4.040 4.050 15,174 -0.10(-2.41%)
Aug 16, 2021 4.130 4.150 4.120 4.150 8,193 +0.03(+0.73%)
Aug 13, 2021 4.020 4.120 4.010 4.120 4,850 +0.02(+0.49%)
Aug 12, 2021 3.970 4.100 3.970 4.100 13,084 +0.09(+2.24%)
Aug 10, 2021 4.010 4.010 4.010 0 -0.06(-1.47%)
Aug 09, 2021 4.000 4.070 4.000 4.070 810 +0.05(+1.24%)
Aug 06, 2021 4.020 4.150 4.000 4.020 7,400 +0.02(+0.50%)
Aug 05, 2021 4.000 4.020 3.990 4.000 17,200 +0.01(+0.25%)
Aug 04, 2021 4.140 4.140 3.930 3.990 20,949 -0.06(-1.48%)
Aug 03, 2021 3.980 4.110 3.980 4.050 10,300 +0.09(+2.27%)
Jul 30, 2021 3.960 3.960 3.960 0 +0.00(+0.00%)
Jul 29, 2021 3.990 4.060 3.900 3.960 28,395 -0.01(-0.25%)
Jul 28, 2021 3.940 4.100 3.900 3.970 54,009 +0.35(+9.67%)
Jul 27, 2021 3.580 3.630 3.470 3.620 5,800 +0.05(+1.40%)
Jul 26, 2021 3.510 3.580 3.470 3.570 12,533 +0.04(+1.13%)
Jul 23, 2021 3.500 3.530 3.450 3.530 13,855 +0.03(+0.86%)
Jul 22, 2021 3.450 3.500 3.450 3.500 4,650 -0.02(-0.57%)
Jul 21, 2021 3.470 3.550 3.450 3.520 21,675 +0.05(+1.44%)
Jul 20, 2021 3.360 3.470 3.360 3.470 12,500 +0.05(+1.46%)
Jul 19, 2021 3.210 3.490 3.210 3.420 27,944 -0.26(-7.07%)
Jul 16, 2021 3.680 3.680 3.680 3.680 1,530 +0.03(+0.82%)
Jul 15, 2021 3.620 3.660 3.600 3.650 9,147 -0.05(-1.35%)
Jul 14, 2021 3.750 3.760 3.700 3.700 14,345 -0.06(-1.60%)
Jul 13, 2021 3.760 3.760 3.760 3.760 272 +0.00(+0.00%)
Jul 12, 2021 3.800 3.800 3.750 3.760 2,367 -0.04(-1.05%)
Jul 09, 2021 3.750 3.800 3.750 3.800 4,006 +0.05(+1.33%)
Jul 08, 2021 3.750 3.750 3.630 3.750 3,600 -0.12(-3.10%)
Jul 07, 2021 3.790 3.870 3.790 3.870 3,290 +0.10(+2.65%)
Jul 06, 2021 3.750 3.770 3.730 3.770 4,400 +0.04(+1.07%)
Jul 05, 2021 3.610 3.740 3.610 3.730 20,632 -0.08(-2.10%)
Jul 02, 2021 3.970 3.970 3.810 3.810 5,515 -0.18(-4.51%)
Jun 30, 2021 3.990 3.990 3.990 0 -0.04(-0.99%)
Jun 29, 2021 3.980 4.100 3.980 4.030 10,550 +0.05(+1.26%)
Jun 28, 2021 3.930 3.980 3.930 3.980 501 +0.03(+0.76%)
Jun 25, 2021 4.080 4.080 3.880 3.950 7,800 -0.08(-1.99%)
Jun 24, 2021 3.990 4.030 3.990 4.030 6,500 +0.06(+1.51%)
Jun 23, 2021 3.900 3.990 3.900 3.970 5,644 +0.10(+2.58%)
Jun 22, 2021 3.790 3.870 3.780 3.870 8,300 +0.07(+1.84%)
Jun 21, 2021 3.810 3.840 3.800 3.800 8,100 +0.00(+0.00%)
Jun 18, 2021 3.760 3.830 3.600 3.800 11,640 -0.03(-0.78%)
Jun 17, 2021 3.810 3.830 3.800 3.830 5,495 -0.01(-0.26%)
Jun 16, 2021 3.870 3.980 3.840 3.840 9,864 -0.05(-1.29%)
Jun 15, 2021 3.790 3.890 3.790 3.890 5,909 +0.05(+1.30%)
Jun 14, 2021 3.920 3.940 3.800 3.840 15,507 -0.13(-3.27%)
Jun 11, 2021 3.930 3.970 3.930 3.970 1,904 +0.04(+1.02%)
Jun 10, 2021 3.950 3.950 3.910 3.930 1,200 -0.03(-0.76%)
Jun 09, 2021 3.970 4.000 3.960 3.960 2,676 -0.01(-0.25%)
Jun 08, 2021 3.930 4.000 3.880 3.970 14,565 -0.02(-0.50%)
Jun 07, 2021 3.990 3.990 3.960 3.990 3,104 +0.02(+0.50%)
Jun 04, 2021 3.930 3.970 3.920 3.970 14,410 +0.06(+1.53%)
Jun 03, 2021 3.970 3.990 3.910 3.910 29,850 -0.07(-1.76%)
Jun 02, 2021 4.010 4.010 3.960 3.980 18,862 -0.02(-0.50%)
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.