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

(NY: TSLY )

14.86 -0.45 (-2.94%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 (%)
Apr 28, 2023 7.138 7.257 6.997 7.246 361,603 +0.12(+1.67%)
Apr 27, 2023 6.829 7.127 6.791 7.127 173,530 +0.27(+3.87%)
Apr 26, 2023 7.197 7.197 6.829 6.861 514,833 -0.33(-4.52%)
Apr 25, 2023 7.154 7.258 7.083 7.186 422,877 +0.10(+1.38%)
Apr 24, 2023 7.381 7.436 6.997 7.089 732,321 -0.21(-2.90%)
Apr 21, 2023 7.278 7.333 7.143 7.300 418,956 +0.11(+1.51%)
Apr 20, 2023 7.430 7.533 7.089 7.192 1,350,282 -0.76(-9.60%)
Apr 19, 2023 7.961 8.043 7.864 7.956 427,151 -0.17(-2.13%)
Apr 18, 2023 8.216 8.221 8.081 8.129 362,182 -0.09(-1.06%)
Apr 17, 2023 8.200 8.265 8.059 8.216 474,797 +0.11(+1.34%)
Apr 14, 2023 8.135 8.151 8.016 8.108 224,147 -0.08(-0.99%)
Apr 13, 2023 8.043 8.189 7.929 8.189 246,857 +0.22(+2.72%)
Apr 12, 2023 8.308 8.308 7.880 7.972 287,759 -0.16(-2.00%)
Apr 11, 2023 8.205 8.211 8.129 8.135 205,293 +0.07(+0.87%)
Apr 10, 2023 7.972 8.083 7.788 8.064 367,441 +0.01(+0.13%)
Apr 06, 2023 8.059 8.118 7.858 8.053 450,880 -0.03(-0.41%)
Apr 05, 2023 8.359 8.359 8.020 8.087 702,887 -0.31(-3.67%)
Apr 04, 2023 8.626 8.641 8.302 8.395 300,490 -0.05(-0.61%)
Apr 03, 2023 8.729 8.729 8.359 8.446 606,567 -0.41(-4.64%)
Mar 31, 2023 8.569 8.929 8.569 8.857 257,983 +0.30(+3.54%)
Mar 30, 2023 8.575 8.662 8.544 8.554 237,589 +0.08(+0.97%)
Mar 29, 2023 8.467 8.569 8.369 8.472 268,524 +0.15(+1.85%)
Mar 28, 2023 8.451 8.471 8.210 8.318 215,254 -0.08(-0.92%)
Mar 27, 2023 8.513 8.587 8.369 8.395 248,387 +0.09(+1.11%)
Mar 24, 2023 8.369 8.395 8.241 8.302 139,327 +0.01(+0.06%)
Mar 23, 2023 8.436 8.436 8.251 8.297 152,861 +0.00(+0.00%)
Mar 22, 2023 8.441 8.472 8.292 8.297 177,941 -0.05(-0.55%)
Mar 21, 2023 8.246 8.374 8.138 8.343 188,527 +0.30(+3.70%)
Mar 20, 2023 7.892 8.128 7.804 8.046 266,886 +0.16(+2.02%)
Mar 17, 2023 8.102 8.118 7.800 7.886 139,729 -0.14(-1.73%)
Mar 16, 2023 7.938 8.102 7.817 8.025 132,598 +0.18(+2.29%)
Mar 15, 2023 8.005 7.938 7.741 7.845 109,437 -0.05(-0.59%)
Mar 14, 2023 7.779 7.953 7.732 7.892 108,134 +0.29(+3.85%)
Mar 13, 2023 7.445 7.743 7.240 7.599 140,776 +0.08(+1.02%)
Mar 10, 2023 7.650 7.709 7.286 7.522 113,720 +0.02(+0.30%)
Mar 09, 2023 7.902 7.999 7.486 7.500 125,285 -0.42(-5.27%)
Mar 08, 2023 8.030 8.051 7.866 7.917 108,113 -0.16(-2.00%)
Mar 07, 2023 8.279 8.345 8.012 8.079 104,177 -0.25(-2.99%)
Mar 06, 2023 8.682 8.682 8.261 8.328 119,319 -0.11(-1.27%)
Mar 03, 2023 8.236 8.556 8.236 8.435 75,982 +0.32(+3.95%)
Mar 02, 2023 8.226 8.231 7.954 8.115 134,354 -0.49(-5.72%)
Mar 01, 2023 8.702 8.712 8.517 8.607 77,619 +0.00(+0.05%)
Feb 28, 2023 8.799 8.799 8.566 8.603 106,839 -0.06(-0.72%)
Feb 27, 2023 8.459 8.716 8.459 8.666 100,000 +0.44(+5.29%)
Feb 24, 2023 8.304 8.304 8.109 8.231 68,015 -0.20(-2.36%)
Feb 23, 2023 8.304 8.445 8.095 8.430 74,331 +0.27(+3.33%)
Feb 22, 2023 8.255 8.255 8.017 8.158 166,504 -0.10(-1.23%)
Feb 21, 2023 8.508 8.614 8.260 8.260 86,386 -0.16(-1.91%)
Feb 17, 2023 8.207 8.429 8.182 8.421 71,975 +0.05(+0.58%)
Feb 16, 2023 8.590 8.780 8.372 8.372 50,333 -0.28(-3.20%)
Feb 15, 2023 8.639 8.653 8.440 8.649 18,591 +0.17(+1.96%)
Feb 14, 2023 7.862 8.483 7.862 8.482 73,159 +0.55(+6.91%)
Feb 13, 2023 7.973 7.973 7.697 7.934 53,645 -0.07(-0.92%)
Feb 10, 2023 8.182 8.221 7.920 8.007 20,148 -0.27(-3.23%)
Feb 09, 2023 8.260 8.415 8.216 8.275 24,625 +0.27(+3.36%)
Feb 08, 2023 7.861 8.051 7.861 8.005 26,501 +0.19(+2.40%)
Feb 07, 2023 7.854 7.854 7.660 7.818 9,821 -0.03(-0.36%)
Feb 06, 2023 7.862 7.877 7.846 7.846 28,031 +0.09(+1.18%)
Feb 03, 2023 7.647 7.826 7.647 7.755 26,091 +0.06(+0.83%)
Feb 02, 2023 7.706 7.734 7.683 7.691 5,321 +0.10(+1.28%)
Feb 01, 2023 7.251 7.651 7.219 7.594 13,085 +0.41(+5.66%)
Jan 31, 2023 6.971 7.201 6.886 7.187 20,936 +0.15(+2.16%)
Jan 30, 2023 7.513 7.513 7.035 7.035 14,110 -0.48(-6.36%)
Jan 27, 2023 7.500 7.522 7.500 7.513 10,776 +0.04(+0.49%)
Jan 26, 2023 7.472 7.490 7.472 7.476 10,349 +0.31(+4.30%)
Jan 25, 2023 7.113 7.191 7.113 7.168 3,242 +0.03(+0.46%)
Jan 24, 2023 7.150 7.155 7.122 7.135 8,094 +0.00(+0.06%)
Jan 23, 2023 6.966 7.164 6.966 7.131 7,605 +0.41(+6.04%)
Jan 20, 2023 6.718 6.732 6.714 6.725 7,577 +0.09(+1.38%)
Jan 19, 2023 6.658 6.672 6.603 6.633 11,019 +0.00(+0.01%)
Jan 18, 2023 6.695 6.704 6.633 6.633 11,385 -0.01(-0.21%)
Jan 17, 2023 6.561 6.663 6.561 6.647 8,114 +0.21(+3.20%)
Jan 13, 2023 6.263 6.441 6.207 6.441 5,467 -0.06(-0.89%)
Jan 12, 2023 6.313 6.499 6.313 6.499 3,290 +0.06(+0.91%)
Jan 11, 2023 6.433 6.440 6.387 6.440 2,135 +0.21(+3.31%)
Jan 10, 2023 6.378 6.378 6.115 6.234 7,790 -0.05(-0.75%)
Jan 09, 2023 6.320 6.410 6.281 6.281 6,091 +0.27(+4.54%)
Jan 06, 2023 5.733 6.016 5.733 6.008 4,877 +0.14(+2.31%)
Jan 05, 2023 5.729 5.900 5.729 5.872 3,615 -0.12(-1.95%)
Jan 04, 2023 5.979 5.990 5.949 5.989 2,863 +0.25(+4.35%)
Jan 03, 2023 5.739 5.739 5.739 5.739 95 -0.53(-8.42%)
Dec 30, 2022 6.267 6.267 6.267 6.267 233 +0.06(+0.92%)
Dec 29, 2022 6.210 6.210 6.210 6.210 49 +0.35(+6.05%)
Dec 28, 2022 5.855 5.855 5.855 5.855 331 +0.15(+2.62%)
Dec 27, 2022 5.706 5.706 5.706 5.706 18 -0.59(-9.38%)
Dec 23, 2022 6.296 6.296 6.296 6.296 233 -0.10(-1.61%)
Dec 22, 2022 6.399 6.399 6.399 6.399 305 -0.57(-8.14%)
Dec 21, 2022 6.966 6.966 6.966 6.966 53 -0.03(-0.42%)
Dec 20, 2022 6.995 6.995 6.995 6.995 0 -0.49(-6.55%)
Dec 19, 2022 7.485 7.485 7.485 7.485 4 -0.03(-0.44%)
Dec 16, 2022 7.670 7.670 7.519 7.519 1,776 -0.34(-4.36%)
Dec 15, 2022 7.861 7.861 7.861 7.861 112 +0.03(+0.36%)
Dec 14, 2022 7.833 7.833 7.833 7.833 30 -0.18(-2.28%)
Dec 13, 2022 8.056 8.056 8.016 8.016 282 -0.31(-3.71%)
Dec 12, 2022 8.325 8.325 8.325 8.325 7 -0.44(-5.06%)
Dec 09, 2022 8.769 8.769 8.769 8.769 0 +0.25(+2.97%)
Dec 08, 2022 8.484 8.516 8.484 8.516 233 -0.05(-0.54%)
Dec 07, 2022 8.526 8.563 8.526 8.563 5,818 -0.25(-2.83%)
Dec 06, 2022 8.812 8.812 8.812 8.812 0 -0.19(-2.15%)
Dec 05, 2022 9.071 9.071 9.006 9.006 252 -0.32(-3.42%)
Dec 02, 2022 9.325 9.325 9.325 9.325 233 +0.09(+0.93%)
Dec 01, 2022 9.238 9.255 9.238 9.239 1,029 +0.03(+0.38%)
Nov 30, 2022 8.844 9.204 8.844 9.204 1,066 +0.47(+5.40%)
Nov 29, 2022 8.805 8.805 8.733 8.733 3,629 -0.07(-0.76%)
Nov 28, 2022 8.775 8.800 8.775 8.800 312 +0.04(+0.48%)
Nov 25, 2022 8.758 8.758 8.758 8.758 233 +0.17(+1.99%)
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.