Telaria Inc (TLRA) Historical Stock Data

Historical Data

In the past 30 trading days, TLRA is up 0.37% a day on average. There have been 19 days where Telaria Inc closed green and 11 days where TLRA closed red.

Date	Open	Close	Change	Low	High	Volume
2019-05-28	7.95	7.99	↑$0.04 (0.50%)	7.94	8.31	562.97K
2019-05-24	7.90	7.94	↑$0.04 (0.51%)	7.65	7.99	765.43K
2019-05-23	8.18	7.86	↓$0.32 (-3.91%)	7.75	8.20	693.63K
2019-05-22	8.19	8.21	↑$0.02 (0.24%)	8.11	8.48	616.54K
2019-05-21	8.32	8.17	↓$0.15 (-1.80%)	8.10	8.37	720.06K
2019-05-20	8.56	8.25	↓$0.31 (-3.62%)	8.16	8.68	843.91K
2019-05-17	8.49	8.56	↑$0.07 (0.82%)	8.31	9.19	1.76M
2019-05-16	8.09	8.35	↑$0.26 (3.21%)	7.99	8.40	875.28K
2019-05-15	8.06	8.06	↑$0.00 (0.00%)	7.98	8.27	815.73K
2019-05-14	7.90	8.10	↑$0.20 (2.53%)	7.64	8.14	1.46M
2019-05-13	8.28	7.85	↓$0.43 (-5.19%)	7.67	8.28	1.12M
2019-05-10	8.24	8.32	↑$0.08 (0.97%)	8.04	8.50	1.55M
2019-05-09	7.74	8.09	↑$0.35 (4.52%)	6.88	8.25	2.11M
2019-05-08	7.26	7.45	↑$0.19 (2.62%)	7.05	7.55	0.98M
2019-05-07	7.47	7.17	↓$0.30 (-4.02%)	7.07	7.47	766.84K
2019-05-06	7.27	7.53	↑$0.26 (3.58%)	7.20	7.55	467.49K
2019-05-03	7.25	7.46	↑$0.21 (2.90%)	7.20	7.47	295.69K
2019-05-02	7.15	7.21	↑$0.06 (0.84%)	6.70	7.27	719.75K
2019-05-01	7.26	7.19	↓$0.07 (-0.96%)	6.93	7.36	854.27K
2019-04-30	7.33	7.21	↓$0.12 (-1.64%)	7.03	7.35	1.09M
2019-04-29	7.34	7.51	↑$0.17 (2.32%)	7.25	7.55	553.14K
2019-04-26	7.23	7.34	↑$0.11 (1.52%)	7.07	7.42	586.03K
2019-04-25	7.16	7.25	↑$0.09 (1.26%)	6.88	7.26	574.58K
2019-04-24	7.16	7.15	↓$0.01 (-0.14%)	6.95	7.22	516.14K
2019-04-23	6.89	7.14	↑$0.25 (3.63%)	6.82	7.29	0.94M
2019-04-22	6.75	6.91	↑$0.16 (2.37%)	6.65	6.97	252.36K
2019-04-18	6.58	6.75	↑$0.17 (2.58%)	6.56	6.88	282.72K
2019-04-17	6.80	6.60	↓$0.20 (-2.94%)	6.52	6.80	347.52K
2019-04-16	6.81	6.79	↓$0.02 (-0.29%)	6.72	6.92	191.95K
2019-04-15	6.89	6.80	↓$0.09 (-1.31%)	6.69	7.08	384.52K