Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telaria Inc (NY: TLRA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2020 6.000 6.000 6.000 0 -0.28(-4.46%)
Mar 30, 2020 6.720 6.760 6.010 6.280 1,323,755 -0.28(-4.27%)
Mar 27, 2020 6.240 6.710 6.060 6.560 1,111,100 +0.03(+0.46%)
Mar 26, 2020 6.180 6.640 6.050 6.530 1,432,002 +0.36(+5.83%)
Mar 25, 2020 6.250 6.790 6.100 6.170 1,660,740 +0.09(+1.48%)
Mar 24, 2020 5.740 6.350 5.730 6.080 1,335,384 +0.77(+14.50%)
Mar 23, 2020 5.380 5.690 5.040 5.310 1,075,854 +0.15(+2.91%)
Mar 20, 2020 5.930 6.290 5.120 5.160 1,382,500 -0.49(-8.67%)
Mar 19, 2020 5.330 5.930 5.000 5.650 1,150,357 +0.36(+6.81%)
Mar 18, 2020 6.360 6.890 4.990 5.290 1,600,362 -1.38(-20.69%)
Mar 17, 2020 5.550 6.750 4.890 6.670 1,727,018 +1.23(+22.61%)
Mar 16, 2020 5.250 5.730 4.790 5.440 1,775,334 -1.06(-16.31%)
Mar 13, 2020 7.020 7.020 5.710 6.500 1,428,600 -0.01(-0.15%)
Mar 12, 2020 6.580 7.246 6.420 6.510 1,778,934 -1.14(-14.90%)
Mar 11, 2020 7.860 8.290 7.360 7.650 1,720,220 -0.45(-5.56%)
Mar 10, 2020 8.930 9.160 8.060 8.100 1,153,102 -0.41(-4.82%)
Mar 09, 2020 8.400 9.220 8.310 8.510 1,119,259 -1.40(-14.13%)
Mar 06, 2020 10.77 10.97 8.720 9.910 2,264,800 -1.28(-11.44%)
Mar 05, 2020 11.29 11.43 10.99 11.19 654,268 -0.39(-3.37%)
Mar 04, 2020 11.65 11.75 11.21 11.58 809,764 +0.07(+0.61%)
Mar 03, 2020 12.11 12.22 11.10 11.51 1,302,720 -0.48(-4.00%)
Mar 02, 2020 12.46 12.60 11.63 11.99 1,289,881 -0.23(-1.88%)
Feb 28, 2020 11.00 12.23 10.75 12.22 1,231,500 +0.66(+5.71%)
Feb 27, 2020 11.50 11.94 10.40 11.56 1,504,224 -0.38(-3.18%)
Feb 26, 2020 12.51 12.89 11.71 11.94 1,177,320 -0.60(-4.78%)
Feb 25, 2020 13.19 13.25 12.43 12.54 1,234,508 -0.49(-3.76%)
Feb 24, 2020 12.83 13.40 12.58 13.03 1,007,513 -0.59(-4.33%)
Feb 21, 2020 14.02 14.03 13.16 13.62 1,170,700 -0.41(-2.92%)
Feb 20, 2020 13.87 14.19 13.45 14.03 1,729,716 +0.26(+1.89%)
Feb 19, 2020 13.16 14.06 12.82 13.77 2,380,595 +0.90(+6.99%)
Feb 18, 2020 12.00 12.97 11.96 12.87 2,470,464 +1.06(+8.98%)
Feb 14, 2020 11.67 11.86 11.35 11.81 2,004,300 +0.58(+5.16%)
Feb 13, 2020 10.90 11.32 10.90 11.23 959,016 +0.20(+1.81%)
Feb 12, 2020 10.97 11.19 10.81 11.03 537,521 +0.09(+0.82%)
Feb 11, 2020 11.30 11.40 10.55 10.94 823,334 -0.29(-2.58%)
Feb 10, 2020 11.03 11.28 10.80 11.23 672,712 +0.15(+1.35%)
Feb 07, 2020 10.92 11.22 10.81 11.08 621,500 +0.17(+1.56%)
Feb 06, 2020 10.80 11.00 10.53 10.91 602,502 +0.17(+1.58%)
Feb 05, 2020 10.58 10.75 10.33 10.74 881,130 +0.28(+2.68%)
Feb 04, 2020 9.950 10.51 9.950 10.46 731,286 +0.56(+5.66%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.