Telaria Historical Data - TLRA

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Telaria Inc TLRA NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.41 -2.92% 13.62 13.2701 14.0325 14.02 14.03 20:00:00
more quote information »

TLRA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week11.6714.1911.3513.192,145,0271.9516.71%
1 Month10.3714.199.1311.541,160,6683.2531.34%
3 Months8.3214.197.5010.421,109,3975.3063.7%
6 Months8.0014.196.00389.281,032,5925.6270.25%
1 Year3.1914.193.158.20985,66110.43326.96%
3 Years4.1014.192.197.17537,2459.52232.2%
5 Years4.1014.192.197.17537,2459.52232.2%

TLRA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 13.62 -0.41 -2.92% 14.02 14.0325 13.2701 1,167,809
Feb 20 2020 14.03 0.04 0.29% 13.87 14.19 13.45 1,729,556
Feb 19 2020 13.99 1.04 8.03% 13.16 14.06 12.82 2,379,932
Feb 18 2020 12.95 1.14 9.65% 12.00 12.97 11.71 2,469,791
Feb 14 2020 11.81 0.41 3.6% 11.67 11.86 11.35 2,000,830
Feb 13 2020 11.40 0.36 3.3% 10.90 11.44 10.90 958,712
Feb 12 2020 11.036 0.24 2.26% 10.97 11.19 10.81 537,519
Feb 11 2020 10.7916 -0.51 -4.5% 11.30 11.40 10.55 823,334
Feb 10 2020 11.30 0.22 1.99% 11.03 11.30 10.80 672,710
Feb 07 2020 11.08 0.17 1.56% 10.92 11.225 10.81 621,519
Feb 06 2020 10.91 0.17 1.58% 10.80 11.00 10.53 602,752
Feb 05 2020 10.74 0.84 8.48% 10.58 10.75 10.33 881,128
Feb 04 2020 9.90 0.02 0.2% 9.95 10.51 9.90 731,275
Feb 03 2020 9.88 -0.27 -2.66% 10.19 10.29 9.75 788,769
Jan 31 2020 10.15 -0.74 -6.8% 10.38 10.82 9.5901 2,604,042
Jan 30 2020 10.89 0.16 1.49% 10.72 10.9045 10.5317 504,055
Jan 29 2020 10.73 0.22 2.09% 10.59 10.82 10.43 717,193
Jan 28 2020 10.51 0.75 7.68% 9.81 10.60 9.80 1,017,455
Jan 27 2020 9.76 -0.12 -1.21% 9.33 9.95 9.13 1,037,833
Jan 24 2020 9.88 -0.37 -3.61% 10.37 10.45 9.65 974,284
Jan 23 2020 10.25 0.03 0.29% 10.08 10.36 9.82 962,338
See More Historical Prices »


Your Recent History
NYSE
TLRA
Telaria
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.