Dark

TLRA
Telaria Inc
stock NYSE

Inactive

Mar 31, 2020

6.00USD-4.459%(-0.28)2,023,336

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2020-03-31	6.3000	6.4400	5.9500	6.0000	-4.459%	2,023,336	0.000%
2020-03-30	6.7200	6.7600	6.0100	6.2800	-4.268%	1,336,718	-4.459%
2020-03-27	6.2400	6.7100	6.0600	6.5600	+0.459%	1,124,043	-8.537%
2020-03-26	6.1800	6.6400	6.0500	6.5300	+5.835%	1,443,164	-8.116%
2020-03-25	6.2500	6.7900	6.1000	6.1700	+1.480%	1,667,204	-2.755%
2020-03-24	5.7400	6.3500	5.7300	6.0800	+14.501%	1,346,560	-1.316%
2020-03-23	5.3800	5.6899	5.0400	5.3100	+2.907%	1,094,438	+12.994%
2020-03-20	5.9300	6.2900	5.1200	5.1600	-8.673%	1,457,310	+16.279%
2020-03-19	5.3300	5.9300	5.0000	5.6500	+6.805%	1,168,153	+6.195%
2020-03-18	6.1100	6.8900	4.9900	5.2900	-20.690%	1,620,306	+13.422%
2020-03-17	5.5500	6.7500	4.8900	6.6700	+22.610%	1,738,154	-10.045%
2020-03-16	5.2500	5.7300	4.7900	5.4400	-16.308%	1,776,319	+10.294%
2020-03-13	7.0200	7.0200	5.7100	6.5000	-0.154%	1,462,298	-7.692%
2020-03-12	6.7800	7.2464	6.4200	6.5100	-14.902%	1,858,096	-7.834%
2020-03-11	7.8600	8.2900	7.3600	7.6500	-5.556%	1,740,538	-21.569%
2020-03-10	8.9300	9.1562	8.0600	8.1000	-4.818%	1,169,905	-25.926%
2020-03-09	8.4000	9.2200	8.3100	8.5100	-14.127%	1,119,529	-29.495%
2020-03-06	10.7700	10.9700	8.7200	9.9100	-11.439%	2,282,309	-39.455%
2020-03-05	11.2900	11.4300	10.9900	11.1900	-3.368%	660,620	-46.381%
2020-03-04	11.6500	11.7500	11.2100	11.5800	+0.608%	820,288	-48.187%
2020-03-03	12.1100	12.2165	11.1000	11.5100	-4.003%	1,326,507	-47.871%
2020-03-02	12.4600	12.6000	11.6300	11.9900	-1.882%	1,320,358	-49.958%
2020-02-28	11.0000	12.2300	10.7500	12.2200	+5.709%	1,282,290	-50.900%
2020-02-27	11.5000	11.9400	10.4000	11.5600	-3.183%	1,538,678	-48.097%
2020-02-26	12.5100	12.8900	11.7100	11.9400	-4.785%	1,198,077	-49.749%
2020-02-25	13.1900	13.2454	12.4300	12.5400	-3.761%	1,241,351	-52.153%
2020-02-24	12.8300	13.4000	12.5800	13.0300	-4.332%	1,050,136	-53.952%
2020-02-21	14.0200	14.0325	13.1600	13.6200	-2.922%	1,200,262	-55.947%
2020-02-20	13.8700	14.1900	13.4500	14.0300	+1.888%	1,774,092	-57.234%
2020-02-19	13.1600	14.0600	12.8200	13.7700	+6.993%	2,416,899	-56.427%
2020-02-18	12.0000	12.9700	11.9600	12.8700	+8.975%	2,569,301	-53.380%
2020-02-14	11.6700	11.8600	11.3500	11.8100	+5.165%	2,086,013	-49.196%
2020-02-13	10.9000	11.3200	10.9000	11.2300	+1.813%	965,908	-46.572%
2020-02-12	10.9700	11.1900	10.8100	11.0300	+0.823%	549,519	-45.603%
2020-02-11	11.3000	11.4000	10.5500	10.9400	-2.582%	833,394	-45.155%
2020-02-10	11.0300	11.2800	10.8000	11.2300	+1.354%	677,707	-46.572%
2020-02-07	10.9200	11.2250	10.8100	11.0800	+1.558%	630,945	-45.848%
2020-02-06	10.8000	11.0000	10.5300	10.9100	+1.583%	617,238	-45.005%
2020-02-05	10.5800	10.7500	10.3300	10.7400	+2.677%	888,861	-44.134%
2020-02-04	9.9500	10.5100	9.9500	10.4600	+5.657%	737,303	-42.639%
2020-02-03	10.1900	10.2301	9.7500	9.9000	-2.463%	796,329	-39.394%
2020-01-31	10.3800	10.8200	9.5901	10.1500	-6.795%	2,661,891	-40.887%
2020-01-30	10.7200	10.9045	10.5317	10.8900	+0.740%	517,220	-44.904%
2020-01-29	10.5900	10.8200	10.4300	10.8100	+2.854%	724,430	-44.496%
2020-01-28	9.8100	10.6000	9.8000	10.5100	+7.684%	1,030,121	-42.912%
2020-01-27	9.3300	9.9500	9.1300	9.7600	+0.515%	1,083,337	-38.525%
2020-01-24	10.3700	10.4500	9.6600	9.7100	-5.268%	980,627	-38.208%
2020-01-23	10.0800	10.3600	9.8200	10.2500	+0.196%	985,485	-41.463%
2020-01-22	10.8400	10.9300	10.0400	10.2300	-4.393%	939,454	-41.349%
2020-01-21	10.9800	10.9800	10.3800	10.7000	-2.550%	990,769	-43.925%
2020-01-17	11.2600	11.2900	10.6950	10.9800	-1.348%	747,422	-45.355%
2020-01-16	11.4500	11.4500	11.0600	11.1300	-1.417%	464,658	-46.092%
2020-01-15	11.5900	11.5900	11.0050	11.2900	-2.251%	1,033,653	-46.856%
2020-01-14	11.4700	11.7073	11.3300	11.5500	+1.227%	1,247,521	-48.052%
2020-01-13	11.2400	11.4599	11.1800	11.4100	+2.149%	1,160,885	-47.415%
2020-01-10	11.2000	11.2500	10.3900	11.1700	-0.887%	1,611,367	-46.285%
2020-01-09	11.5800	11.8200	11.2200	11.2700	-0.530%	1,135,860	-46.761%
2020-01-08	11.4600	11.7200	11.1800	11.3300	-1.134%	1,959,159	-47.043%
2020-01-07	10.6100	11.4800	10.5000	11.4600	+8.318%	2,343,914	-47.644%
2020-01-06	10.2900	10.7000	10.1500	10.5800	+4.339%	2,614,167	-43.289%
2020-01-03	9.8200	10.5500	9.7000	10.1400	+2.944%	2,692,563	-40.828%
2020-01-02	9.3000	9.8850	9.1500	9.8500	+11.805%	2,784,938	-39.086%
2019-12-31	8.5600	8.8900	8.5200	8.8100	+2.921%	486,314	-31.896%
2019-12-30	8.9500	8.9800	8.5400	8.5600	-4.994%	641,494	-29.907%
2019-12-27	9.4200	9.4200	8.9800	9.0100	-4.352%	536,123	-33.407%
2019-12-26	9.3900	9.5400	9.3000	9.4200	+0.213%	476,438	-36.306%
2019-12-24	9.3000	9.4000	9.1100	9.4000	+0.320%	317,520	-36.170%
2019-12-23	9.4600	9.5814	9.0300	9.3700	+1.079%	1,321,857	-35.966%
2019-12-20	8.5600	9.3600	8.2900	9.2700	+10.621%	2,777,895	-35.275%
2019-12-19	7.9600	8.5050	7.5000	8.3800	+11.436%	4,161,003	-28.401%
2019-12-18	7.8300	7.9000	7.5100	7.5200	-3.218%	590,763	-20.213%
2019-12-17	7.7700	7.8700	7.6000	7.7700	-0.129%	400,247	-22.780%
2019-12-16	7.9900	8.1100	7.7500	7.7800	-1.768%	615,348	-22.879%
2019-12-13	7.8200	8.0700	7.7600	7.9200	+0.253%	369,149	-24.242%
2019-12-12	8.0500	8.1100	7.7700	7.9000	-2.228%	591,788	-24.051%
2019-12-11	8.1000	8.1325	8.0200	8.0800	-0.370%	448,565	-25.743%
2019-12-10	8.0300	8.1900	7.9600	8.1100	+1.122%	403,897	-26.017%
2019-12-09	8.2500	8.2900	7.9300	8.0200	-2.788%	606,231	-25.187%
2019-12-06	8.2500	8.4500	8.2100	8.2500	+1.103%	592,533	-27.273%
2019-12-05	8.0800	8.2700	8.0100	8.1600	+1.115%	481,093	-26.471%
2019-12-04	8.4100	8.4100	8.0700	8.0700	-3.469%	493,960	-25.651%
2019-12-03	8.1900	8.4000	8.0600	8.3600	+0.723%	615,952	-28.230%
2019-12-02	8.3700	8.3700	7.9800	8.3000	-0.480%	755,068	-27.711%
2019-11-29	8.3200	8.4900	8.2500	8.3400	-0.596%	292,599	-28.058%
2019-11-27	8.5400	8.5900	8.3200	8.3900	-1.756%	553,306	-28.486%
2019-11-26	8.5400	8.8400	8.4700	8.5400	0.000%	809,910	-29.742%
2019-11-25	8.2500	8.6600	8.1900	8.5400	+3.893%	858,948	-29.742%
2019-11-22	8.1500	8.2500	7.9200	8.2200	+1.232%	648,901	-27.007%
2019-11-21	8.1500	8.3500	8.0400	8.1200	+0.247%	893,737	-26.108%
2019-11-20	7.7300	8.2700	7.5955	8.1000	+5.606%	1,333,310	-25.926%
2019-11-19	7.9000	7.9800	7.6500	7.6700	-2.043%	963,582	-21.773%
2019-11-18	7.5300	7.8900	7.4700	7.8300	+3.162%	1,158,564	-23.372%
2019-11-15	7.4000	7.6500	7.3000	7.5900	+3.406%	1,228,892	-20.949%
2019-11-14	7.3900	7.6000	7.2600	7.3400	-1.344%	719,439	-18.256%
2019-11-13	7.4500	7.6200	7.3300	7.4400	-0.800%	752,234	-19.355%
2019-11-12	7.4800	7.6600	7.3300	7.5000	+0.267%	939,306	-20.000%
2019-11-11	7.2800	7.7400	7.2800	7.4800	+2.747%	732,702	-19.786%
2019-11-08	6.7800	7.5000	6.7600	7.2800	+7.375%	1,161,606	-17.582%
2019-11-07	6.4800	6.8000	6.1600	6.7800	+4.308%	1,433,433	-11.504%
2019-11-06	6.7200	6.8900	6.4650	6.5000	-4.412%	1,381,476	-7.692%
2019-11-05	6.6600	7.3000	6.2900	6.8000	-9.333%	3,380,499	-11.765%
2019-11-04	7.5900	7.8575	7.4500	7.5000	-1.186%	951,141	-20.000%
2019-11-01	7.5800	7.6500	7.3850	7.5900	+0.264%	510,175	-20.949%
2019-10-31	7.8300	7.8800	7.3800	7.5700	-3.444%	583,828	-20.740%
2019-10-30	7.7800	7.9300	7.6700	7.8400	+0.384%	375,250	-23.469%
2019-10-29	7.9000	8.0900	7.7500	7.8100	-1.014%	479,220	-23.175%
2019-10-28	7.8200	8.0500	7.7600	7.8900	+0.766%	739,630	-23.954%
2019-10-25	7.6500	7.8800	7.4400	7.8300	+2.086%	597,944	-23.372%
2019-10-24	7.3100	7.7500	7.2100	7.6700	+5.357%	632,073	-21.773%
2019-10-23	7.3700	7.4500	7.2000	7.2800	-1.754%	391,850	-17.582%
2019-10-22	7.5000	7.7200	7.3600	7.4100	-1.332%	485,634	-19.028%
2019-10-21	7.2300	7.5700	7.2300	7.5100	+3.873%	487,780	-20.107%
2019-10-18	7.5300	7.5300	7.1000	7.2300	-3.984%	494,542	-17.012%
2019-10-17	7.3400	7.5900	7.2800	7.5300	+3.292%	634,821	-20.319%
2019-10-16	7.3200	7.3400	7.1500	7.2900	-1.220%	410,036	-17.695%
2019-10-15	7.3000	7.5032	7.3000	7.3800	+0.958%	479,020	-18.699%
2019-10-14	7.3100	7.3777	7.1379	7.3100	-0.273%	395,033	-17.921%
2019-10-11	7.2600	7.4900	7.0900	7.3300	+2.232%	544,326	-18.145%
2019-10-10	7.3600	7.4000	7.1350	7.1700	-2.977%	443,180	-16.318%
2019-10-09	7.3600	7.5200	7.2800	7.3900	+1.651%	528,373	-18.809%
2019-10-08	7.3500	7.4452	7.0900	7.2700	-2.285%	692,770	-17.469%
2019-10-07	7.2600	7.4900	7.0600	7.4400	+1.918%	893,094	-19.355%
2019-10-04	7.2300	7.4300	7.1500	7.3000	+1.671%	854,970	-17.808%
2019-10-03	6.8000	7.2100	6.7200	7.1800	+5.900%	964,446	-16.435%
2019-10-02	6.7600	6.8600	6.5500	6.7800	-0.294%	618,383	-11.504%
2019-10-01	6.9500	7.0002	6.7200	6.8000	-1.592%	546,550	-11.765%
2019-09-30	6.8900	6.9900	6.7300	6.9100	+0.436%	1,486,635	-13.169%
2019-09-27	7.1400	7.2600	6.7200	6.8800	-3.506%	1,122,944	-12.791%
2019-09-26	7.2600	7.4300	6.9200	7.1300	-3.388%	890,260	-15.849%
2019-09-25	7.1200	7.5600	7.1100	7.3800	+3.361%	1,011,662	-18.699%
2019-09-24	7.9400	7.9800	7.1300	7.1400	-10.189%	1,234,175	-15.966%
2019-09-23	7.9300	8.0500	7.6800	7.9500	+0.252%	648,421	-24.528%
2019-09-20	8.0500	8.1600	7.8600	7.9300	-2.099%	1,314,249	-24.338%
2019-09-19	8.0800	8.2900	8.0000	8.1000	+0.124%	786,370	-25.926%
2019-09-18	8.2500	8.2500	7.8400	8.0900	-1.582%	1,197,424	-25.834%
2019-09-17	7.8700	8.2900	7.8000	8.2200	+4.713%	1,085,971	-27.007%
2019-09-16	7.9800	8.4700	7.7935	7.8500	-1.629%	1,564,775	-23.567%
2019-09-13	8.6700	8.9200	7.9700	7.9800	-13.916%	3,172,904	-24.812%
2019-09-12	9.9400	9.9400	9.1200	9.2700	-6.647%	1,277,341	-35.275%
2019-09-11	9.8500	10.1100	9.6300	9.9300	+1.120%	686,130	-39.577%
2019-09-10	9.1900	9.9300	9.0800	9.8200	+3.151%	1,083,860	-38.900%
2019-09-09	10.2400	10.3100	9.1600	9.5200	-6.758%	1,651,342	-36.975%
2019-09-06	10.5800	10.6200	10.1800	10.2100	-3.406%	735,305	-41.234%
2019-09-05	10.5200	10.6100	10.1600	10.5700	+2.323%	1,289,109	-43.236%
2019-09-04	9.9800	10.6600	9.9500	10.3300	+4.238%	1,414,866	-41.917%
2019-09-03	9.8500	10.3396	9.7900	9.9100	-0.701%	1,130,081	-39.455%
2019-08-30	10.2700	10.3000	9.8000	9.9800	-1.772%	825,907	-39.880%
2019-08-29	10.3600	10.4800	10.0500	10.1600	-1.836%	1,121,742	-40.945%
2019-08-28	10.2200	10.4100	9.8600	10.3500	+0.681%	1,073,525	-42.029%
2019-08-27	10.2300	10.4500	9.7200	10.2800	+1.883%	1,735,739	-41.634%
2019-08-26	9.7500	10.2000	9.3700	10.0900	+5.876%	1,891,666	-40.535%
2019-08-23	9.2100	10.0000	9.0500	9.5300	+3.362%	1,794,869	-37.041%
2019-08-22	9.0000	9.6800	8.9600	9.2200	+3.596%	1,797,128	-34.924%
2019-08-21	8.0000	8.9500	7.9600	8.9000	+11.529%	1,158,412	-32.584%
2019-08-20	7.7400	8.0600	7.7200	7.9800	+2.439%	440,953	-24.812%
2019-08-19	8.0100	8.1000	7.6700	7.7900	-2.013%	525,711	-22.978%
2019-08-16	8.0200	8.1100	7.7200	7.9500	-0.251%	879,992	-24.528%
2019-08-15	8.3000	8.7400	7.9200	7.9700	-1.239%	1,456,048	-24.718%
2019-08-14	8.0000	8.1900	7.8100	8.0700	+0.248%	1,095,315	-25.651%
2019-08-13	7.8000	8.1000	7.6195	8.0500	+7.190%	1,152,465	-25.466%
2019-08-12	7.3100	7.7700	7.1500	7.5100	+2.596%	702,471	-20.107%
2019-08-09	7.2600	7.5600	7.2400	7.3200	+1.105%	803,640	-18.033%
2019-08-08	7.4600	7.5966	7.1100	7.2400	-2.162%	1,138,638	-17.127%
2019-08-07	8.0000	8.4700	7.3700	7.4000	-9.866%	1,248,685	-18.919%
2019-08-06	9.2600	9.5500	7.2955	8.2100	-4.312%	2,876,106	-26.918%
2019-08-05	8.9800	9.0000	8.4300	8.5800	-3.704%	1,554,889	-30.070%
2019-08-02	8.9000	8.9300	8.2400	8.9100	+0.112%	1,174,730	-32.660%
2019-08-01	8.5500	9.3000	8.5300	8.9000	+9.877%	1,666,768	-32.584%
2019-07-31	8.0900	8.2700	7.9600	8.1000	-0.613%	475,877	-25.926%
2019-07-30	8.0800	8.3392	8.0000	8.1500	-0.123%	532,215	-26.380%
2019-07-29	8.1000	8.2400	7.8200	8.1600	+2.000%	924,663	-26.471%
2019-07-26	7.5500	8.2500	7.5100	8.0000	+6.809%	954,985	-25.000%
2019-07-25	7.6100	7.7600	7.3900	7.4900	-1.835%	352,643	-19.893%
2019-07-24	7.5000	7.6900	7.4300	7.6300	+0.926%	315,907	-21.363%
2019-07-23	7.7200	7.7560	7.3700	7.5600	-1.434%	470,731	-20.635%
2019-07-22	7.9600	7.9900	7.4800	7.6700	-2.911%	691,485	-21.773%
2019-07-19	8.2500	8.4200	7.8000	7.9000	-4.358%	658,298	-24.051%
2019-07-18	8.0000	8.3300	7.9600	8.2600	+2.609%	743,270	-27.361%
2019-07-17	8.0000	8.2900	7.9500	8.0500	+1.385%	537,100	-25.466%
2019-07-16	7.8600	8.2200	7.7600	7.9400	+0.506%	765,071	-24.433%
2019-07-15	7.6000	8.1300	7.5000	7.9000	+4.636%	844,588	-24.051%
2019-07-12	7.5700	7.6700	7.4300	7.5500	-0.658%	235,734	-20.530%
2019-07-11	7.6800	7.7300	7.4300	7.6000	-0.262%	472,791	-21.053%
2019-07-10	7.4500	7.7650	7.3750	7.6200	+3.673%	537,940	-21.260%
2019-07-09	7.0500	7.3900	7.0500	7.3500	+3.521%	330,936	-18.367%
2019-07-08	7.4500	7.4500	7.0800	7.1000	-5.080%	777,567	-15.493%
2019-07-05	7.4700	7.4800	7.2700	7.4800	-0.399%	340,080	-19.786%
2019-07-03	7.6300	7.6300	7.3300	7.5100	-1.314%	284,963	-20.107%
2019-07-02	7.5200	7.6400	7.4600	7.6100	+1.197%	305,679	-21.156%
2019-07-01	7.6500	7.8100	7.4400	7.5200	0.000%	659,122	-20.213%
2019-06-28	7.3900	7.5300	7.1500	7.5200	+1.897%	1,977,068	-20.213%
2019-06-27	7.5000	7.5894	7.3400	7.3800	-1.469%	787,971	-18.699%
2019-06-26	7.0600	7.7035	7.0600	7.4900	+6.543%	1,079,062	-19.893%
2019-06-25	7.2800	7.3465	6.9900	7.0300	-3.434%	876,976	-14.651%
2019-06-24	7.6000	7.7300	7.1100	7.2800	-4.084%	899,640	-17.582%
2019-06-21	7.8500	7.8500	7.4200	7.5900	-4.046%	658,395	-20.949%
2019-06-20	8.2000	8.3200	7.7700	7.9100	-2.466%	741,886	-24.147%
2019-06-19	8.2600	8.2800	7.9500	8.1100	-1.098%	482,458	-26.017%
2019-06-18	8.3500	8.5300	8.1200	8.2000	-0.846%	550,009	-26.829%
2019-06-17	8.2500	8.4900	8.0100	8.2700	+0.854%	563,192	-27.449%
2019-06-14	8.2700	8.3800	8.0800	8.2000	-0.966%	418,752	-26.829%
2019-06-13	7.9300	8.5000	7.9300	8.2800	+4.678%	835,417	-27.536%
2019-06-12	7.7500	7.9600	7.6000	7.9100	+2.329%	680,449	-24.147%
2019-06-11	7.3000	7.8300	7.2600	7.7300	+6.474%	1,296,353	-22.380%
2019-06-10	7.2500	7.6100	7.2100	7.2600	+1.823%	723,774	-17.355%
2019-06-07	7.0000	7.2700	6.8900	7.1300	+2.443%	625,522	-15.849%
2019-06-06	7.4000	7.4500	6.7000	6.9600	-6.199%	1,455,385	-13.793%
2019-06-05	7.5900	7.6400	7.2200	7.4200	-1.330%	542,389	-19.137%
2019-06-04	7.1700	7.5550	7.0600	7.5200	+4.300%	881,960	-20.213%
2019-06-03	7.4900	7.5405	7.1100	7.2100	-3.867%	839,035	-16.782%
2019-05-31	7.8400	7.8400	7.3800	7.5000	-6.133%	663,526	-20.000%
2019-05-30	8.1500	8.3000	7.9100	7.9900	-2.203%	1,092,751	-24.906%
2019-05-29	7.9600	8.1900	7.7700	8.1700	+2.253%	1,264,660	-26.561%
2019-05-28	7.9500	8.3105	7.9400	7.9900	+0.630%	564,617	-24.906%
2019-05-24	7.9000	7.9899	7.6500	7.9400	+1.018%	769,011	-24.433%
2019-05-23	8.1800	8.1963	7.7450	7.8600	-4.263%	695,650	-23.664%
2019-05-22	8.1900	8.4800	8.1100	8.2100	+0.490%	618,102	-26.918%
2019-05-21	8.3200	8.3700	8.1000	8.1700	-0.970%	722,636	-26.561%
2019-05-20	8.5600	8.6800	8.1600	8.2500	-3.621%	844,078	-27.273%
2019-05-17	8.4900	9.1900	8.3100	8.5600	+2.515%	1,767,297	-29.907%
2019-05-16	8.0900	8.4000	7.9900	8.3500	+3.598%	1,207,465	-28.144%
2019-05-15	8.0600	8.2700	7.9800	8.0600	-0.494%	816,950	-25.558%
2019-05-14	7.9000	8.1400	7.6400	8.1000	+3.185%	1,481,128	-25.926%
2019-05-13	8.2800	8.2800	7.6700	7.8500	-5.649%	1,120,285	-23.567%
2019-05-10	8.2400	8.5000	8.0400	8.3200	+2.843%	1,548,195	-27.885%
2019-05-09	7.7400	8.2450	6.8800	8.0900	+8.591%	2,109,190	-25.834%
2019-05-08	7.2600	7.5500	7.0500	7.4500	+3.905%	978,310	-19.463%
2019-05-07	7.4700	7.4700	7.0700	7.1700	-4.781%	768,416	-16.318%
2019-05-06	7.2700	7.5500	7.2000	7.5300	+0.938%	467,684	-20.319%
2019-05-03	7.2500	7.4700	7.2000	7.4600	+3.467%	297,313	-19.571%
2019-05-02	7.1500	7.2670	6.7000	7.2100	+0.278%	720,764	-16.782%
2019-05-01	7.2600	7.3600	6.9300	7.1900	-0.277%	868,430	-16.551%
2019-04-30	7.3300	7.3500	7.0300	7.2100	-3.995%	1,093,880	-16.782%
2019-04-29	7.3400	7.5500	7.2500	7.5100	+2.316%	553,643	-20.107%
2019-04-26	7.2300	7.4200	7.0700	7.3400	+1.241%	587,941	-18.256%
2019-04-25	7.1600	7.2600	6.8800	7.2500	+1.399%	590,394	-17.241%
2019-04-24	7.1600	7.2200	6.9500	7.1500	+0.140%	516,577	-16.084%
2019-04-23	6.8900	7.2900	6.8195	7.1400	+3.329%	943,172	-15.966%
2019-04-22	6.7500	6.9700	6.6500	6.9100	+2.370%	252,774	-13.169%
2019-04-18	6.5800	6.8800	6.5600	6.7500	+2.273%	282,857	-11.111%
2019-04-17	6.8000	6.8000	6.5200	6.6000	-2.798%	347,668	-9.091%
2019-04-16	6.8100	6.9200	6.7200	6.7900	-0.147%	192,148	-11.635%
2019-04-15	6.8900	7.0790	6.6900	6.8000	-1.163%	384,724	-11.765%
2019-04-12	6.8500	6.9650	6.8000	6.8800	+0.732%	304,934	-12.791%
2019-04-11	6.9000	6.9050	6.7900	6.8300	-0.437%	219,909	-12.152%
2019-04-10	6.8500	7.0000	6.6000	6.8600	+0.292%	471,138	-12.536%
2019-04-09	6.8400	7.1600	6.7000	6.8400	+1.937%	1,128,648	-12.281%
2019-04-08	6.9000	6.9000	6.6000	6.7100	-2.612%	336,170	-10.581%
2019-04-05	6.6600	6.9800	6.5600	6.8900	+3.765%	375,131	-12.917%
2019-04-04	6.7100	6.7550	6.4700	6.6400	-1.484%	347,255	-9.639%
2019-04-03	6.9800	7.0399	6.6800	6.7400	-3.161%	440,412	-10.979%
2019-04-02	6.5900	7.0600	6.3500	6.9600	+5.136%	974,361	-13.793%
2019-04-01	6.4000	6.7000	6.3100	6.6200	+4.416%	566,288	-9.366%
2019-03-29	6.2400	6.3800	6.1333	6.3400	+2.423%	705,227	-5.363%
2019-03-28	5.8600	6.4100	5.8600	6.1900	+5.993%	763,761	-3.069%
2019-03-27	6.1000	6.1300	5.7850	5.8400	-4.886%	846,145	+2.740%
2019-03-26	6.4500	6.7998	5.9600	6.1400	-4.063%	1,239,515	-2.280%
2019-03-25	6.1500	6.5000	5.7800	6.4000	+3.060%	896,271	-6.250%
2019-03-22	6.4000	6.5600	6.0600	6.2100	-3.120%	637,375	-3.382%
2019-03-21	6.5000	6.6400	6.1800	6.4100	-1.385%	676,741	-6.396%
2019-03-20	6.3600	6.5500	6.0500	6.5000	+2.848%	1,542,564	-7.692%
2019-03-19	6.0600	6.6500	6.0000	6.3200	+4.290%	2,428,136	-5.063%
2019-03-18	5.9200	6.3700	5.6600	6.0600	+1.678%	1,486,298	-0.990%
2019-03-15	5.4500	6.0600	5.4500	5.9600	+10.575%	3,566,482	+0.671%
2019-03-14	5.1400	5.5000	5.1100	5.3900	+2.667%	898,153	+11.317%
2019-03-13	5.4000	5.6000	5.0604	5.2500	-9.483%	2,562,845	+14.286%
2019-03-12	5.2500	5.9100	5.2200	5.8000	+9.641%	2,335,719	+3.448%
2019-03-11	5.0400	5.3500	5.0400	5.2900	+4.960%	1,179,400	+13.422%
2019-03-08	5.0900	5.1700	4.9700	5.0400	-1.563%	579,677	+19.048%
2019-03-07	5.1800	5.3433	4.9500	5.1200	-1.158%	1,063,453	+17.188%
2019-03-06	4.9100	5.2100	4.9100	5.1800	+4.646%	1,015,098	+15.830%
2019-03-05	5.1000	5.1500	4.9000	4.9500	-2.941%	815,274	+21.212%
2019-03-04	5.4000	5.4000	5.0000	5.1000	-5.730%	876,156	+17.647%
2019-03-01	5.5000	5.5600	5.3300	5.4100	-3.047%	1,241,058	+10.906%
2019-02-28	5.5000	5.8500	5.4800	5.5800	-2.105%	3,127,139	+7.527%
2019-02-27	4.8500	5.9600	4.8100	5.7000	+17.526%	3,333,767	+5.263%
2019-02-26	4.5500	5.4895	4.4100	4.8500	+33.978%	5,110,963	+23.711%
2019-02-25	3.7300	3.7300	3.5600	3.6200	-0.822%	236,070	+65.746%
2019-02-22	3.2300	3.7300	3.2050	3.6500	+14.063%	346,266	+64.384%
2019-02-21	3.1900	3.2100	3.1500	3.2000	+0.313%	108,399	+87.500%
2019-02-20	3.1600	3.2000	3.1400	3.1900	+0.631%	129,626	+88.088%
2019-02-19	3.1800	3.2000	3.1600	3.1700	-0.627%	91,349	+89.274%
2019-02-15	3.2200	3.2600	3.1700	3.1900	0.000%	145,174	+88.088%
2019-02-14	3.1700	3.2150	3.1500	3.1900	-0.313%	70,503	+88.088%
2019-02-13	3.2400	3.2800	3.1700	3.2000	0.000%	302,861	+87.500%
2019-02-12	3.2100	3.3100	3.1800	3.2000	0.000%	298,442	+87.500%
2019-02-11	3.1800	3.2250	3.1500	3.2000	0.000%	116,603	+87.500%
2019-02-08	3.1900	3.2200	3.1500	3.2000	+0.313%	140,890	+87.500%
2019-02-07	3.2400	3.2400	3.1400	3.1900	-0.313%	70,240	+88.088%
2019-02-06	3.1500	3.2000	3.1400	3.2000	+0.629%	63,454	+87.500%
2019-02-05	3.2400	3.3100	3.1700	3.1800	-0.625%	73,320	+88.679%
2019-02-04	3.1600	3.2400	3.1518	3.2000	+0.946%	75,791	+87.500%
2019-02-01	3.2000	3.2400	3.1500	3.1700	-0.627%	28,946	+89.274%
2019-01-31	3.2000	3.2800	3.1800	3.1900	+0.631%	141,312	+88.088%
2019-01-30	3.1500	3.2000	3.1300	3.1700	+1.278%	65,925	+89.274%
2019-01-29	3.1600	3.2000	3.1100	3.1300	-1.262%	39,341	+91.693%
2019-01-28	3.2000	3.2300	3.1400	3.1700	-0.938%	83,145	+89.274%
2019-01-25	3.2100	3.3150	3.1800	3.2000	-0.312%	151,344	+87.500%
2019-01-24	3.2200	3.2700	3.1700	3.2100	+0.312%	260,644	+86.916%
2019-01-23	3.2000	3.2700	3.1800	3.2000	+0.629%	132,370	+87.500%
2019-01-22	3.1500	3.2100	3.1155	3.1800	+0.633%	66,324	+88.679%
2019-01-18	3.2600	3.2800	3.1400	3.1600	-2.769%	94,763	+89.873%
2019-01-17	3.2000	3.2500	3.1600	3.2500	+1.562%	72,876	+84.615%
2019-01-16	3.2500	3.2864	3.1500	3.2000	-1.235%	131,605	+87.500%
2019-01-15	3.2400	3.2500	3.1900	3.2400	+0.310%	129,865	+85.185%
2019-01-14	3.2600	3.2600	3.2108	3.2300	-1.223%	145,305	+85.759%
2019-01-11	3.1900	3.5000	3.1800	3.2700	+2.188%	326,337	+83.486%
2019-01-10	2.9300	3.2100	2.9300	3.2000	+7.023%	348,139	+87.500%
2019-01-09	3.0100	3.0400	2.9500	2.9900	-1.645%	82,104	+100.669%
2019-01-08	3.0400	3.0400	2.9800	3.0400	+0.662%	95,269	+97.368%
2019-01-07	2.9300	3.0400	2.9300	3.0200	+3.072%	92,526	+98.675%
2019-01-04	2.8500	2.9300	2.8400	2.9300	+4.270%	106,242	+104.778%
2019-01-03	2.7800	2.8400	2.7400	2.8100	-0.355%	80,969	+113.523%
2019-01-02	2.7200	2.8300	2.7000	2.8200	+3.297%	63,797	+112.766%
2018-12-31	2.8200	2.8400	2.7200	2.7300	-2.500%	86,149	+119.780%
2018-12-28	2.6600	2.8600	2.6600	2.8000	+5.263%	335,322	+114.286%
2018-12-27	2.5800	2.6700	2.5800	2.6600	+2.308%	118,540	+125.564%
2018-12-26	2.6200	2.6400	2.5650	2.6000	+0.775%	608,280	+130.769%
2018-12-24	2.7000	2.7000	2.5600	2.5800	-4.444%	166,519	+132.558%
2018-12-21	2.7100	2.7600	2.6600	2.7000	-2.174%	335,781	+122.222%
2018-12-20	2.8100	2.8300	2.7300	2.7600	-1.429%	176,075	+117.391%
2018-12-19	2.8300	2.8800	2.7800	2.8000	-0.709%	206,275	+114.286%
2018-12-18	2.8100	2.8900	2.8000	2.8200	-1.053%	225,583	+112.766%
2018-12-17	2.8100	2.8600	2.7400	2.8500	+1.786%	156,542	+110.526%
2018-12-14	2.8300	2.8900	2.7800	2.8000	-1.754%	65,219	+114.286%
2018-12-13	2.9100	2.9200	2.8100	2.8500	-1.724%	78,086	+110.526%
2018-12-12	2.8500	2.9900	2.8300	2.9000	+2.113%	288,213	+106.897%
2018-12-11	2.9400	2.9400	2.8300	2.8400	-1.730%	67,188	+111.268%
2018-12-10	2.7800	2.9200	2.7800	2.8900	+4.332%	380,350	+107.612%
2018-12-07	2.9900	2.9900	2.7400	2.7700	-7.047%	136,173	+116.606%
2018-12-06	2.9100	3.0200	2.8800	2.9800	+3.114%	141,524	+101.342%
2018-12-04	2.9700	3.0300	2.8500	2.8900	-4.305%	83,989	+107.612%
2018-12-03	3.0400	3.0400	2.9000	3.0200	+0.667%	114,279	+98.675%
2018-11-30	3.0400	3.0400	2.9500	3.0000	-0.990%	101,106	+100.000%
2018-11-29	3.0200	3.1000	3.0100	3.0300	-0.329%	106,994	+98.020%
2018-11-28	3.0000	3.0700	2.9700	3.0400	+1.333%	130,728	+97.368%
2018-11-27	2.9700	3.0500	2.9600	3.0000	0.000%	111,172	+100.000%
2018-11-26	2.9700	3.0600	2.9300	3.0000	+1.010%	245,417	+100.000%
2018-11-23	2.9800	3.0100	2.9400	2.9700	-0.669%	56,696	+102.020%
2018-11-21	2.9600	3.0100	2.8900	2.9900	+0.673%	173,978	+100.669%
2018-11-20	2.9500	3.0300	2.9100	2.9700	+0.338%	663,214	+102.020%
2018-11-19	3.1400	3.1400	2.8800	2.9600	-5.431%	400,096	+102.703%
2018-11-16	3.2500	3.2500	3.0500	3.1300	-4.573%	217,129	+91.693%
2018-11-15	3.1700	3.3200	3.1500	3.2800	+3.797%	116,488	+82.927%
2018-11-14	3.2800	3.3500	3.1600	3.1600	-2.469%	112,127	+89.873%
2018-11-13	3.3200	3.3200	3.1500	3.2400	-2.115%	206,893	+85.185%
2018-11-12	3.2900	3.3800	3.1600	3.3100	+0.608%	226,714	+81.269%
2018-11-09	3.2600	3.3200	3.2400	3.2900	-0.904%	175,702	+82.371%
2018-11-08	3.1100	3.4300	3.0400	3.3200	+9.934%	401,010	+80.723%
2018-11-07	3.1600	3.1600	2.9900	3.0200	-3.514%	324,546	+98.675%
2018-11-06	3.0600	3.1900	2.9300	3.1300	+2.623%	301,563	+91.693%
2018-11-05	3.1100	3.1500	2.9500	3.0500	-1.613%	218,273	+96.721%
2018-11-02	2.9000	3.1300	2.8550	3.1000	+6.897%	276,493	+93.548%
2018-11-01	2.9300	2.9700	2.8800	2.9000	-1.024%	138,371	+106.897%
2018-10-31	2.9500	2.9950	2.9000	2.9300	+1.034%	246,869	+104.778%
2018-10-30	2.8600	2.9500	2.8000	2.9000	+0.694%	211,500	+106.897%
2018-10-29	2.8600	3.0200	2.8301	2.8800	+2.857%	371,462	+108.333%
2018-10-26	2.7000	2.9000	2.6100	2.8000	+1.449%	336,176	+114.286%
2018-10-25	2.7000	2.7700	2.6000	2.7600	+2.222%	320,059	+117.391%
2018-10-24	2.7300	2.8000	2.6600	2.7000	-0.735%	382,821	+122.222%
2018-10-23	2.6500	2.7400	2.5800	2.7200	-0.366%	312,064	+120.588%
2018-10-22	2.7600	2.7967	2.6900	2.7300	-1.087%	383,607	+119.780%
2018-10-19	2.8900	2.9300	2.7200	2.7600	-5.155%	345,056	+117.391%
2018-10-18	2.9500	3.0389	2.8800	2.9100	0.000%	586,481	+106.186%
2018-10-17	2.9000	2.9400	2.7450	2.9100	+1.042%	470,341	+106.186%
2018-10-16	2.7000	2.9000	2.6800	2.8800	+7.865%	936,679	+108.333%
2018-10-15	2.5000	2.7330	2.4500	2.6700	+6.800%	441,767	+124.719%
2018-10-12	2.4300	2.5000	2.3900	2.5000	+3.734%	369,660	+140.000%
2018-10-11	2.3200	2.4500	2.2600	2.4100	+4.329%	403,649	+148.963%
2018-10-10	2.2600	2.4200	2.1900	2.3100	+2.212%	468,590	+159.740%

.dark-mode .tGz5tN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tGz5tN{ color: #333333; background-color: white; border: 2px solid #333333; }TLRATelaria Incstock NYSE

TLRA
Telaria Inc
stock NYSE