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

Tree Island Steel Ltd (TSX: TSL )

3.040 -0.010 (-0.33%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 7, 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 (%)
Oct 30, 2015 2.920 2.950 2.900 53,179 -0.05(-1.69%)
Oct 29, 2015 2.950 2.950 2.920 2.950 13,854 +0.00(+0.00%)
Oct 28, 2015 3.000 3.000 2.950 2.950 4,040 -0.05(-1.67%)
Oct 27, 2015 3.000 3.000 3.000 3.000 500 +0.00(+0.00%)
Oct 26, 2015 3.000 3.050 2.960 3.000 12,725 +0.00(+0.00%)
Oct 23, 2015 3.000 3.000 2.910 3.000 10,600 +0.03(+1.01%)
Oct 22, 2015 3.000 3.000 2.970 2.970 3,362 -0.03(-1.00%)
Oct 21, 2015 3.000 3.060 3.000 3.000 25,130 +0.00(+0.00%)
Oct 20, 2015 2.990 3.020 2.970 3.000 19,050 -0.03(-0.99%)
Oct 19, 2015 2.900 3.100 2.900 3.030 19,010 +0.13(+4.48%)
Oct 16, 2015 2.900 2.900 2.900 2.900 4,350 +0.01(+0.35%)
Oct 15, 2015 2.920 2.920 2.890 2.890 10,800 -0.01(-0.34%)
Oct 14, 2015 2.920 2.950 2.900 2.900 8,600 +0.03(+1.05%)
Oct 13, 2015 2.950 3.000 2.870 2.870 19,250 -0.13(-4.33%)
Oct 09, 2015 3.000 3.000 3.000 0 +0.10(+3.45%)
Oct 08, 2015 2.900 2.900 2.900 2.900 1,282 +0.00(+0.00%)
Oct 07, 2015 2.950 2.950 2.900 2.900 6,810 -0.10(-3.33%)
Oct 06, 2015 3.060 3.060 3.000 3.000 6,945 -0.14(-4.46%)
Oct 05, 2015 3.110 3.150 3.080 3.140 10,196 -0.01(-0.32%)
Oct 02, 2015 3.150 3.150 3.150 3.150 400 +0.00(+0.00%)
Oct 01, 2015 3.050 3.150 3.050 3.150 3,000 +0.09(+2.94%)
Sep 30, 2015 2.770 3.060 2.740 3.060 35,950 +0.21(+7.37%)
Sep 29, 2015 2.850 2.860 2.850 2.850 18,800 -0.02(-0.70%)
Sep 28, 2015 2.940 2.940 2.870 2.870 13,490 +0.00(+0.00%)
Sep 25, 2015 2.900 2.950 2.850 2.870 15,040 -0.07(-2.38%)
Sep 24, 2015 2.950 2.970 2.870 2.940 7,500 -0.05(-1.67%)
Sep 23, 2015 2.890 3.000 2.890 2.990 15,419 +0.08(+2.75%)
Sep 22, 2015 2.860 2.930 2.820 2.910 7,350 +0.01(+0.34%)
Sep 21, 2015 3.070 3.070 2.900 2.900 32,457 -0.20(-6.45%)
Sep 18, 2015 3.100 3.150 3.100 3.100 8,600 +0.00(+0.00%)
Sep 17, 2015 3.180 3.200 3.080 3.100 11,060 -0.05(-1.59%)
Sep 16, 2015 3.180 3.180 3.150 3.150 16,700 +0.02(+0.64%)
Sep 15, 2015 3.190 3.250 3.130 3.130 12,409 -0.06(-1.88%)
Sep 14, 2015 3.100 3.200 3.100 3.190 22,513 -0.01(-0.31%)
Sep 11, 2015 3.290 3.300 3.200 3.200 1,930 +0.00(+0.00%)
Sep 10, 2015 3.230 3.250 3.200 3.200 18,561 -0.10(-3.03%)
Sep 09, 2015 3.330 3.330 3.200 3.300 8,400 -0.03(-0.90%)
Sep 08, 2015 3.300 3.330 3.200 3.330 9,852 +0.16(+5.05%)
Sep 04, 2015 3.170 3.170 3.170 0 -0.04(-1.25%)
Sep 03, 2015 3.200 3.210 3.200 3.210 10,400 -0.05(-1.53%)
Sep 02, 2015 3.320 3.350 3.160 3.260 19,405 -0.05(-1.51%)
Sep 01, 2015 3.200 3.310 3.150 3.310 20,945 +0.01(+0.30%)
Aug 31, 2015 3.040 3.300 3.040 3.300 26,325 +0.16(+5.10%)
Aug 28, 2015 3.050 3.140 3.020 3.140 20,771 +0.12(+3.97%)
Aug 27, 2015 3.020 3.170 2.920 3.020 75,710 -0.08(-2.58%)
Aug 26, 2015 3.240 3.240 2.910 3.100 38,883 -0.05(-1.59%)
Aug 25, 2015 2.950 3.300 2.950 3.150 22,077 +0.25(+8.62%)
Aug 24, 2015 2.700 2.940 2.500 2.900 96,440 -0.02(-0.68%)
Aug 21, 2015 3.400 3.400 2.920 2.920 52,946 -0.53(-15.36%)
Aug 20, 2015 3.450 3.450 3.420 3.450 14,820 +0.00(+0.00%)
Aug 19, 2015 3.500 3.500 3.420 3.450 23,240 -0.01(-0.29%)
Aug 18, 2015 3.570 3.570 3.440 3.460 17,520 -0.10(-2.81%)
Aug 17, 2015 3.590 3.590 3.450 3.560 37,635 +0.06(+1.71%)
Aug 14, 2015 3.550 3.550 3.470 3.500 12,184 -0.05(-1.41%)
Aug 13, 2015 3.500 3.630 3.450 3.550 35,980 +0.05(+1.43%)
Aug 12, 2015 3.640 3.640 3.320 3.500 63,000 -0.06(-1.69%)
Aug 11, 2015 3.670 3.670 3.550 3.560 48,336 +0.01(+0.28%)
Aug 10, 2015 3.340 3.550 3.340 3.550 60,455 +0.25(+7.58%)
Aug 07, 2015 3.350 3.350 3.290 3.300 47,506 -0.05(-1.49%)
Aug 06, 2015 3.300 3.370 3.270 3.350 23,536 +0.10(+3.08%)
Aug 05, 2015 3.410 3.430 3.240 3.250 39,535 -0.18(-5.25%)
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.