NYSE:TLRA
Delisted
Telaria Inc Stock Price (Quote)
$6.00
+0 (+0%)
At Close: Sep 04, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.00 | $6.00 | Friday, 4th Sep 2020 TLRA stock ended at $6.00. During the day the stock fluctuated 0% from a day low at $6.00 to a day high of $6.00. |
| 90 days | $6.00 | $6.00 | |
| 52 weeks | $4.79 | $14.19 |
| Date | Open | High | Low | Close | Volume |
| Feb 03, 2020 | $10.38 | $10.82 | $9.59 | $9.90 | 2 604 300 |
| Jan 31, 2020 | $10.38 | $10.82 | $9.59 | $10.15 | 2 603 968 |
| Jan 30, 2020 | $10.72 | $10.90 | $10.53 | $10.89 | 504 065 |
| Jan 29, 2020 | $10.59 | $10.82 | $10.43 | $10.81 | 716 822 |
| Jan 28, 2020 | $9.81 | $10.60 | $9.80 | $10.51 | 1 017 443 |
| Jan 27, 2020 | $9.33 | $9.95 | $9.13 | $9.76 | 1 035 094 |
| Jan 24, 2020 | $10.37 | $10.45 | $9.66 | $9.71 | 973 190 |
| Jan 23, 2020 | $10.08 | $10.36 | $9.82 | $10.25 | 962 312 |
| Jan 22, 2020 | $10.84 | $10.93 | $10.04 | $10.23 | 928 180 |
| Jan 21, 2020 | $10.98 | $10.98 | $10.38 | $10.70 | 970 882 |
| Jan 17, 2020 | $11.26 | $11.29 | $10.70 | $10.98 | 722 398 |
| Jan 16, 2020 | $11.45 | $11.45 | $11.06 | $11.13 | 459 556 |
| Jan 15, 2020 | $11.59 | $11.59 | $11.01 | $11.29 | 1 022 425 |
| Jan 14, 2020 | $11.47 | $11.71 | $11.33 | $11.55 | 1 227 158 |
| Jan 13, 2020 | $11.24 | $11.46 | $11.18 | $11.41 | 1 149 491 |
| Jan 10, 2020 | $11.20 | $11.25 | $10.39 | $11.17 | 1 591 212 |
| Jan 09, 2020 | $11.58 | $11.82 | $11.22 | $11.27 | 1 124 875 |
| Jan 08, 2020 | $11.46 | $11.72 | $11.18 | $11.33 | 1 938 690 |
| Jan 07, 2020 | $10.61 | $11.48 | $10.50 | $11.46 | 2 321 204 |
| Jan 06, 2020 | $10.29 | $10.70 | $10.15 | $10.58 | 2 568 744 |
| Jan 03, 2020 | $9.82 | $10.55 | $9.70 | $10.14 | 2 640 069 |
| Jan 02, 2020 | $9.30 | $9.89 | $9.15 | $9.85 | 2 712 186 |
| Dec 31, 2019 | $8.56 | $8.89 | $8.52 | $8.81 | 483 571 |
| Dec 30, 2019 | $8.95 | $8.98 | $8.54 | $8.56 | 627 595 |
| Dec 27, 2019 | $9.42 | $9.42 | $8.98 | $9.01 | 531 263 |
