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

(NY: TSLY )

13.31 -0.25 (-1.84%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Feb 29, 2024 13.86 13.87 13.69 13.80 1,010,914 +0.04(+0.27%)
Feb 28, 2024 13.71 13.83 13.63 13.77 1,520,578 +0.14(+1.02%)
Feb 27, 2024 13.74 13.78 13.59 13.63 1,741,423 +0.04(+0.32%)
Feb 26, 2024 13.26 13.66 13.26 13.59 3,400,303 +0.33(+2.49%)
Feb 23, 2024 13.40 13.53 13.23 13.26 1,966,724 -0.25(-1.85%)
Feb 22, 2024 13.31 13.53 13.14 13.50 1,974,081 +0.19(+1.43%)
Feb 21, 2024 13.17 13.47 13.15 13.31 1,738,187 +0.09(+0.67%)
Feb 20, 2024 13.34 13.41 12.96 13.23 2,249,260 -0.21(-1.53%)
Feb 16, 2024 13.39 13.47 13.33 13.43 2,286,154 +0.06(+0.44%)
Feb 15, 2024 12.93 13.39 12.90 13.37 2,537,423 +0.53(+4.11%)
Feb 14, 2024 12.61 12.87 12.54 12.84 2,387,633 +0.26(+2.10%)
Feb 13, 2024 12.54 12.77 12.45 12.58 3,248,945 -0.21(-1.60%)
Feb 12, 2024 13.01 13.12 12.74 12.79 3,084,230 -0.26(-2.02%)
Feb 09, 2024 12.92 13.05 12.86 13.05 2,371,110 +0.22(+1.71%)
Feb 08, 2024 12.70 12.89 12.58 12.83 1,914,729 +0.12(+0.92%)
Feb 07, 2024 12.73 12.79 12.40 12.71 2,306,302 +0.78(+6.51%)
Feb 06, 2024 11.54 11.97 11.50 11.94 2,727,130 +0.23(+1.94%)
Feb 05, 2024 11.91 11.91 11.35 11.71 3,641,807 -0.31(-2.55%)
Feb 02, 2024 11.90 12.04 11.72 12.02 2,611,857 +0.01(+0.11%)
Feb 01, 2024 11.99 12.00 11.80 12.00 1,783,252 +0.11(+0.90%)
Jan 31, 2024 11.87 12.02 11.82 11.90 2,270,227 -0.07(-0.56%)
Jan 30, 2024 12.03 12.04 11.91 11.96 1,923,775 +0.05(+0.45%)
Jan 29, 2024 11.72 11.92 11.66 11.91 2,631,988 +0.27(+2.29%)
Jan 26, 2024 11.74 11.76 11.58 11.64 2,196,807 +0.08(+0.69%)
Jan 25, 2024 12.00 12.18 11.39 11.56 6,198,787 -1.44(-11.08%)
Jan 24, 2024 13.22 13.27 12.95 13.00 2,621,036 -0.09(-0.71%)
Jan 23, 2024 13.18 13.40 13.03 13.10 2,274,723 +0.00(+0.00%)
Jan 22, 2024 13.31 13.50 12.95 13.10 3,563,717 -0.16(-1.21%)
Jan 19, 2024 13.14 13.27 13.02 13.26 2,610,588 +0.03(+0.20%)
Jan 18, 2024 13.56 13.58 13.04 13.23 3,969,540 -0.21(-1.59%)
Jan 17, 2024 13.42 13.46 13.26 13.44 3,346,911 -0.23(-1.66%)
Jan 16, 2024 13.42 13.83 13.26 13.67 3,763,096 +0.07(+0.49%)
Jan 12, 2024 13.72 13.94 13.50 13.60 4,985,576 -0.47(-3.32%)
Jan 11, 2024 14.28 14.31 13.95 14.07 4,299,382 -0.40(-2.77%)
Jan 10, 2024 14.52 14.56 14.31 14.47 3,280,119 -0.05(-0.37%)
Jan 09, 2024 14.68 14.74 14.34 14.52 3,521,970 -0.28(-1.89%)
Jan 08, 2024 14.56 14.82 14.52 14.80 2,629,471 +0.19(+1.28%)
Jan 05, 2024 14.59 14.74 14.46 14.62 4,974,479 +0.77(+5.53%)
Jan 04, 2024 13.92 14.12 13.85 13.85 5,449,338 -0.04(-0.26%)
Jan 03, 2024 14.26 14.30 13.77 13.89 6,350,406 -0.54(-3.76%)
Jan 02, 2024 14.51 14.55 14.20 14.43 4,803,823 +0.06(+0.42%)
Dec 29, 2023 14.73 14.73 14.27 14.37 4,942,426 -0.23(-1.57%)
Dec 28, 2023 15.05 15.06 14.56 14.60 3,512,674 -0.34(-2.26%)
Dec 27, 2023 14.78 14.97 14.78 14.93 2,640,263 +0.23(+1.56%)
Dec 26, 2023 14.55 14.74 14.49 14.71 3,078,449 +0.22(+1.50%)
Dec 22, 2023 14.62 14.72 14.42 14.49 3,039,880 -0.02(-0.17%)
Dec 21, 2023 14.38 14.52 14.19 14.51 3,210,281 +0.40(+2.82%)
Dec 20, 2023 14.56 14.69 14.09 14.12 3,519,423 -0.43(-2.98%)
Dec 19, 2023 14.37 14.60 14.37 14.55 2,577,490 +0.24(+1.68%)
Dec 18, 2023 14.32 14.55 14.27 14.31 3,998,213 +0.01(+0.08%)
Dec 15, 2023 14.18 14.33 14.09 14.30 2,891,801 +0.16(+1.11%)
Dec 14, 2023 13.73 14.20 13.72 14.14 5,077,441 +0.52(+3.80%)
Dec 13, 2023 13.39 13.68 13.02 13.62 5,420,510 +0.11(+0.80%)
Dec 12, 2023 13.55 13.56 13.32 13.51 3,467,169 -0.08(-0.62%)
Dec 11, 2023 13.72 13.73 13.49 13.60 8,907,245 -0.17(-1.22%)
Dec 08, 2023 13.55 13.79 13.50 13.77 4,592,066 +0.14(+1.06%)
Dec 07, 2023 13.55 13.65 13.34 13.62 4,134,969 +0.90(+7.08%)
Dec 06, 2023 12.85 12.94 12.71 12.72 6,209,537 +0.04(+0.34%)
Dec 05, 2023 12.46 12.90 12.45 12.68 4,210,871 +0.16(+1.30%)
Dec 04, 2023 12.53 12.64 12.40 12.52 5,868,536 -0.05(-0.43%)
Dec 01, 2023 12.36 12.69 12.27 12.57 4,863,098 -0.04(-0.34%)
Nov 30, 2023 12.75 12.76 12.47 12.61 4,842,629 -0.06(-0.51%)
Nov 29, 2023 12.81 12.84 12.66 12.68 3,227,718 -0.03(-0.25%)
Nov 28, 2023 12.42 12.73 12.31 12.71 3,548,004 +0.33(+2.71%)
Nov 27, 2023 12.39 12.45 12.18 12.37 4,734,227 +0.06(+0.53%)
Nov 24, 2023 12.27 12.42 12.20 12.31 3,307,046 +0.05(+0.44%)
Nov 22, 2023 12.62 12.68 12.12 12.26 3,816,042 -0.30(-2.41%)
Nov 21, 2023 12.23 12.64 12.19 12.56 4,606,087 +0.29(+2.38%)
Nov 20, 2023 12.21 12.35 12.05 12.27 4,543,674 +0.05(+0.44%)
Nov 17, 2023 12.12 12.33 11.85 12.21 6,474,923 +0.05(+0.44%)
Nov 16, 2023 12.43 12.45 12.04 12.16 5,560,680 -0.41(-3.27%)
Nov 15, 2023 12.58 12.63 12.54 12.57 3,658,756 -0.04(-0.34%)
Nov 14, 2023 12.63 12.69 12.55 12.61 2,229,908 +0.16(+1.30%)
Nov 13, 2023 12.29 12.49 12.13 12.45 2,272,812 +0.25(+2.04%)
Nov 10, 2023 12.09 12.30 11.83 12.20 5,433,572 +0.13(+1.07%)
Nov 09, 2023 12.61 12.63 11.88 12.07 3,949,427 -0.63(-4.94%)
Nov 08, 2023 12.71 12.73 12.47 12.70 3,217,333 +0.68(+5.67%)
Nov 07, 2023 11.92 12.03 11.74 12.02 4,311,583 +0.13(+1.07%)
Nov 06, 2023 12.07 12.09 11.69 11.89 3,737,823 +0.01(+0.08%)
Nov 03, 2023 11.88 11.91 11.80 11.88 2,918,944 +0.15(+1.25%)
Nov 02, 2023 11.53 11.74 11.43 11.73 3,540,699 +0.61(+5.45%)
Nov 01, 2023 11.05 11.13 10.72 11.13 3,245,650 +0.26(+2.43%)
Oct 31, 2023 10.58 10.94 10.50 10.86 2,849,792 +0.18(+1.65%)
Oct 30, 2023 11.26 11.29 10.53 10.69 4,320,797 -0.43(-3.87%)
Oct 27, 2023 11.25 11.33 11.06 11.12 2,349,614 +0.11(+0.98%)
Oct 26, 2023 11.33 11.48 10.97 11.01 3,021,117 -0.34(-3.01%)
Oct 25, 2023 11.52 11.71 11.35 11.35 2,826,600 -0.19(-1.61%)
Oct 24, 2023 11.53 11.72 11.41 11.54 2,783,844 +0.24(+2.16%)
Oct 23, 2023 11.17 11.51 10.82 11.29 4,867,225 +0.02(+0.17%)
Oct 20, 2023 11.54 11.59 11.20 11.28 4,877,111 -0.40(-3.43%)
Oct 19, 2023 12.10 12.20 11.49 11.68 10,428,203 -1.14(-8.93%)
Oct 18, 2023 13.31 13.38 12.79 12.82 4,404,792 -0.57(-4.24%)
Oct 17, 2023 13.22 13.48 13.04 13.39 2,708,950 +0.01(+0.07%)
Oct 16, 2023 13.20 13.42 13.11 13.38 2,472,110 +0.22(+1.63%)
Oct 13, 2023 13.58 13.59 13.12 13.16 3,144,957 -0.39(-2.89%)
Oct 12, 2023 13.68 13.77 13.44 13.55 2,558,374 -0.11(-0.79%)
Oct 11, 2023 13.69 13.79 13.56 13.66 2,253,709 +0.01(+0.07%)
Oct 10, 2023 13.46 13.76 13.43 13.65 2,402,276 +0.17(+1.23%)
Oct 09, 2023 13.29 13.54 13.14 13.48 4,186,489 -0.06(-0.43%)
Oct 06, 2023 13.19 13.55 13.02 13.54 4,236,354 +0.67(+5.20%)
Oct 05, 2023 12.87 12.93 12.70 12.87 4,376,979 +0.00(+0.00%)
Oct 04, 2023 12.36 12.87 12.34 12.87 4,308,462 +0.61(+4.99%)
Oct 03, 2023 12.37 12.40 12.16 12.26 3,040,076 -0.19(-1.52%)
Oct 02, 2023 12.19 12.54 12.06 12.45 3,800,594 +0.15(+1.24%)
Sep 29, 2023 12.26 12.45 12.16 12.30 2,633,875 +0.17(+1.41%)
Sep 28, 2023 11.83 12.16 11.76 12.13 2,638,817 +0.28(+2.35%)
Sep 27, 2023 12.02 12.02 11.56 11.85 4,257,207 -0.11(-0.90%)
Sep 26, 2023 11.94 12.18 11.87 11.96 2,417,679 -0.13(-1.04%)
Sep 25, 2023 11.89 12.08 11.95 12.08 3,225,918 +0.11(+0.90%)
Sep 22, 2023 12.61 12.61 11.95 11.98 4,931,330 -0.51(-4.10%)
Sep 21, 2023 12.57 12.70 12.41 12.49 4,277,867 -0.28(-2.18%)
Sep 20, 2023 12.96 13.26 12.76 12.77 3,050,266 -0.17(-1.32%)
Sep 19, 2023 12.86 12.99 12.70 12.94 3,047,694 +0.05(+0.42%)
Sep 18, 2023 13.16 13.17 12.80 12.88 3,350,892 -0.37(-2.78%)
Sep 15, 2023 13.31 13.33 13.11 13.25 1,717,155 -0.04(-0.27%)
Sep 14, 2023 13.23 13.30 13.19 13.29 1,506,928 +0.11(+0.82%)
Sep 13, 2023 13.14 13.20 13.08 13.18 1,743,939 +0.14(+1.10%)
Sep 12, 2023 13.08 13.25 12.99 13.04 2,702,042 -0.11(-0.82%)
Sep 11, 2023 13.05 13.16 12.91 13.14 4,003,589 +0.51(+4.06%)
Sep 08, 2023 12.71 12.75 12.55 12.63 5,159,708 +0.48(+3.92%)
Sep 07, 2023 12.04 12.16 11.96 12.16 3,750,902 +0.02(+0.21%)
Sep 06, 2023 12.16 12.17 11.97 12.13 3,468,145 -0.03(-0.27%)
Sep 05, 2023 11.95 12.18 11.94 12.16 4,611,014 +0.24(+2.01%)
Sep 01, 2023 12.14 12.15 11.85 11.92 4,595,835 -0.17(-1.44%)
Aug 31, 2023 12.08 12.12 12.04 12.10 2,755,432 +0.05(+0.41%)
Aug 30, 2023 12.04 12.10 11.97 12.05 3,031,190 +0.01(+0.07%)
Aug 29, 2023 11.93 12.05 11.89 12.04 3,803,146 +0.12(+1.04%)
Aug 28, 2023 11.97 11.97 11.86 11.92 3,300,530 +0.06(+0.49%)
Aug 25, 2023 11.70 11.88 11.70 11.86 2,173,377 +0.17(+1.42%)
Aug 24, 2023 11.87 11.87 11.62 11.69 1,990,825 -0.09(-0.77%)
Aug 23, 2023 11.63 11.81 11.61 11.78 2,044,723 +0.12(+0.99%)
Aug 22, 2023 11.76 11.88 11.58 11.67 2,745,284 +0.02(+0.21%)
Aug 21, 2023 11.29 11.65 11.29 11.64 4,192,649 +0.58(+5.24%)
Aug 18, 2023 11.00 11.14 10.89 11.06 3,445,590 -0.19(-1.69%)
Aug 17, 2023 11.60 11.64 11.23 11.25 3,276,005 -0.33(-2.86%)
Aug 16, 2023 11.75 12.00 11.57 11.58 3,527,393 -0.38(-3.18%)
Aug 15, 2023 12.24 12.30 11.93 11.97 3,094,484 -0.29(-2.36%)
Aug 14, 2023 12.05 12.30 11.97 12.25 3,194,970 -0.13(-1.07%)
Aug 11, 2023 12.36 12.44 12.18 12.39 1,960,758 -0.09(-0.73%)
Aug 10, 2023 12.48 12.78 12.38 12.48 1,910,348 +0.14(+1.14%)
Aug 09, 2023 12.77 12.77 12.31 12.34 2,164,669 -0.36(-2.87%)
Aug 08, 2023 12.54 12.72 12.46 12.70 1,601,943 -0.08(-0.65%)
Aug 07, 2023 12.77 12.84 12.34 12.78 2,711,436 -0.11(-0.83%)
Aug 04, 2023 13.21 13.34 12.79 12.89 3,353,158 +0.49(+3.94%)
Aug 03, 2023 12.08 12.44 12.08 12.40 3,603,688 +0.25(+2.02%)
Aug 02, 2023 12.24 12.39 11.96 12.16 3,139,620 -0.32(-2.57%)
Aug 01, 2023 12.70 12.70 12.42 12.48 2,323,956 -0.22(-1.76%)
Jul 31, 2023 12.72 12.73 12.55 12.70 2,136,312 +0.07(+0.53%)
Jul 28, 2023 12.37 12.66 12.28 12.63 1,285,992 +0.41(+3.35%)
Jul 27, 2023 12.75 12.76 12.14 12.22 2,194,126 -0.37(-2.90%)
Jul 26, 2023 12.54 12.70 12.45 12.59 1,326,814 -0.01(-0.12%)
Jul 25, 2023 12.87 12.89 12.58 12.60 1,164,495 -0.12(-0.94%)
Jul 24, 2023 12.18 12.74 12.11 12.72 1,766,544 +0.42(+3.39%)
Jul 21, 2023 12.66 12.66 12.14 12.31 2,249,592 -0.21(-1.67%)
Jul 20, 2023 13.13 13.22 12.36 12.52 3,655,611 -0.98(-7.23%)
Jul 19, 2023 13.66 13.77 13.42 13.49 1,338,500 -0.09(-0.66%)
Jul 18, 2023 13.46 13.58 13.31 13.58 1,505,819 +0.14(+1.05%)
Jul 17, 2023 13.34 13.46 13.22 13.44 2,084,396 +0.32(+2.44%)
Jul 14, 2023 12.96 13.26 12.89 13.12 995,195 +0.16(+1.21%)
Jul 13, 2023 12.86 13.00 12.63 12.96 1,002,997 +0.31(+2.47%)
Jul 12, 2023 12.81 12.81 12.63 12.65 888,711 +0.12(+0.95%)
Jul 11, 2023 12.59 12.63 12.43 12.53 980,123 -0.03(-0.24%)
Jul 10, 2023 12.78 12.93 12.37 12.56 1,367,568 -0.17(-1.35%)
Jul 07, 2023 12.87 12.97 12.67 12.73 1,674,079 +0.72(+6.03%)
Jul 06, 2023 12.05 12.05 11.82 12.01 2,886,732 -0.08(-0.65%)
Jul 05, 2023 12.01 12.15 11.92 12.09 1,917,009 +0.12(+0.99%)
Jul 03, 2023 11.84 12.03 11.82 11.97 1,851,087 +0.68(+6.06%)
Jun 30, 2023 11.26 11.36 11.19 11.28 1,179,571 +0.20(+1.78%)
Jun 29, 2023 11.09 11.17 10.92 11.09 800,290 +0.05(+0.48%)
Jun 28, 2023 10.80 11.12 10.74 11.03 737,754 +0.30(+2.82%)
Jun 27, 2023 10.42 10.75 10.40 10.73 797,130 +0.35(+3.36%)
Jun 26, 2023 10.82 11.02 10.36 10.38 1,363,851 -0.57(-5.23%)
Jun 23, 2023 11.09 11.17 10.80 10.95 756,382 -0.32(-2.86%)
Jun 22, 2023 10.71 11.28 10.63 11.28 816,285 +0.20(+1.84%)
Jun 21, 2023 11.56 11.58 11.01 11.07 1,376,167 -0.47(-4.05%)
Jun 20, 2023 11.12 11.54 11.09 11.54 1,216,456 +0.53(+4.78%)
Jun 16, 2023 10.90 11.11 10.83 11.01 858,541 +0.22(+2.08%)
Jun 15, 2023 10.55 10.86 10.55 10.79 661,439 +3.00(+38.46%)
May 08, 2023 7.822 7.822 7.741 7.793 327,595 +0.04(+0.52%)
May 05, 2023 7.613 7.764 7.590 7.752 467,306 +0.49(+6.78%)
May 04, 2023 7.206 7.298 7.189 7.260 592,031 +0.02(+0.30%)
May 03, 2023 7.195 7.357 7.189 7.238 816,172 +0.03(+0.38%)
May 02, 2023 7.227 7.379 7.146 7.211 730,207 -0.03(-0.45%)
May 01, 2023 7.292 7.292 7.146 7.243 938,731 +0.01(+0.07%)
Apr 28, 2023 7.130 7.249 6.989 7.238 362,000 +0.12(+1.67%)
Apr 27, 2023 6.821 7.119 6.783 7.119 173,721 +0.27(+3.87%)
Apr 26, 2023 7.189 7.189 6.821 6.854 515,398 -0.32(-4.52%)
Apr 25, 2023 7.146 7.250 7.076 7.178 423,342 +0.10(+1.38%)
Apr 24, 2023 7.373 7.427 6.989 7.081 733,125 -0.21(-2.90%)
Apr 21, 2023 7.270 7.325 7.135 7.292 419,416 +0.11(+1.51%)
Apr 20, 2023 7.422 7.525 7.081 7.184 1,351,764 -0.76(-9.60%)
Apr 19, 2023 7.953 8.034 7.855 7.947 427,620 -0.17(-2.13%)
Apr 18, 2023 8.207 8.212 8.072 8.120 362,580 -0.09(-1.06%)
Apr 17, 2023 8.191 8.256 8.050 8.207 475,318 +0.11(+1.34%)
Apr 14, 2023 8.126 8.142 8.007 8.099 224,393 -0.08(-0.99%)
Apr 13, 2023 8.034 8.180 7.920 8.180 247,128 +0.22(+2.72%)
Apr 12, 2023 8.299 8.299 7.871 7.963 288,075 -0.16(-2.00%)
Apr 11, 2023 8.196 8.202 8.120 8.126 205,518 +0.07(+0.87%)
Apr 10, 2023 7.963 8.074 7.779 8.055 367,844 +0.01(+0.13%)
Apr 06, 2023 8.050 8.110 7.850 8.045 451,375 +0.42(+5.45%)
Apr 05, 2023 7.886 7.886 7.566 7.629 745,074 -0.29(-3.67%)
Apr 04, 2023 8.137 8.152 7.832 7.919 318,525 -0.05(-0.61%)
Apr 03, 2023 8.234 8.234 7.886 7.968 642,972 -0.39(-4.64%)
Mar 31, 2023 8.084 8.423 8.084 8.355 273,467 +0.29(+3.54%)
Mar 30, 2023 8.089 8.171 8.060 8.070 251,849 +0.08(+0.97%)
Mar 29, 2023 7.987 8.083 7.895 7.992 284,640 +0.15(+1.85%)
Mar 28, 2023 7.973 7.991 7.745 7.847 228,173 -0.07(-0.92%)
Mar 27, 2023 8.031 8.101 7.895 7.919 263,295 +0.09(+1.11%)
Mar 24, 2023 7.895 7.919 7.774 7.832 147,690 +0.00(+0.06%)
Mar 23, 2023 7.958 7.958 7.784 7.827 162,036 +0.00(+0.00%)
Mar 22, 2023 7.963 7.992 7.823 7.827 188,621 -0.04(-0.55%)
Mar 21, 2023 7.779 7.900 7.677 7.871 199,842 +0.28(+3.70%)
Mar 20, 2023 7.445 7.668 7.362 7.590 282,904 +0.15(+2.02%)
Mar 17, 2023 7.643 7.658 7.359 7.440 148,115 -0.13(-1.73%)
Mar 16, 2023 7.488 7.643 7.375 7.571 140,557 +0.17(+2.29%)
Mar 15, 2023 7.551 7.488 7.303 7.401 116,005 -0.04(-0.59%)
Mar 14, 2023 7.338 7.503 7.295 7.445 114,624 +0.28(+3.85%)
Mar 13, 2023 7.023 7.304 6.830 7.169 149,226 +0.07(+1.02%)
Mar 10, 2023 7.217 7.273 6.873 7.096 120,545 +0.02(+0.30%)
Mar 09, 2023 7.454 7.547 7.062 7.075 132,804 -0.39(-5.27%)
Mar 08, 2023 7.576 7.595 7.421 7.469 114,601 +0.28(+3.95%)
Mar 07, 2023 7.363 7.421 7.126 7.185 117,142 -0.22(-2.99%)
Mar 06, 2023 7.721 7.721 7.347 7.406 134,169 -0.10(-1.27%)
Mar 03, 2023 7.324 7.609 7.324 7.502 85,439 +0.28(+3.95%)
Mar 02, 2023 7.316 7.320 7.074 7.217 151,075 -0.44(-5.72%)
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.