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

Tree Island Steel Ltd (TSX: TSL )

3.060 -0.040 (-1.29%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 31, 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 (%)
Nov 30, 2015 3.600 3.810 3.600 3.810 22,972 +0.21(+5.83%)
Nov 27, 2015 3.650 3.650 3.450 3.600 21,455 -0.10(-2.70%)
Nov 26, 2015 3.780 3.780 3.700 3.700 6,900 -0.10(-2.63%)
Nov 25, 2015 3.800 3.840 3.800 3.800 33,500 +0.00(+0.00%)
Nov 24, 2015 3.820 3.820 3.750 3.800 2,300 -0.02(-0.52%)
Nov 23, 2015 3.830 3.740 3.820 14,710 +0.02(+0.53%)
Nov 20, 2015 3.790 3.820 3.690 3.800 8,525 +0.00(+0.00%)
Nov 19, 2015 3.800 3.800 3.790 3.800 6,200 +0.05(+1.33%)
Nov 18, 2015 3.760 3.770 3.740 3.750 14,450 -0.01(-0.27%)
Nov 17, 2015 3.730 3.760 3.730 3.760 15,806 +0.08(+2.17%)
Nov 16, 2015 3.820 3.900 3.650 3.680 57,000 -0.18(-4.66%)
Nov 13, 2015 3.660 3.860 3.650 3.860 39,195 +0.24(+6.63%)
Nov 12, 2015 3.650 3.670 3.600 3.620 2,600 -0.09(-2.43%)
Nov 11, 2015 3.640 3.740 3.590 3.710 28,577 +0.12(+3.34%)
Nov 10, 2015 3.590 3.600 3.550 3.590 32,250 +0.04(+1.13%)
Nov 09, 2015 3.600 3.750 3.550 3.550 56,977 +0.01(+0.28%)
Nov 06, 2015 3.500 3.700 3.450 3.540 46,990 +0.19(+5.67%)
Nov 05, 2015 3.100 3.600 2.950 3.350 92,529 +0.30(+9.84%)
Nov 04, 2015 2.940 3.050 2.930 3.050 33,080 +0.06(+2.01%)
Nov 03, 2015 2.840 2.990 2.840 2.990 7,975 +0.16(+5.65%)
Nov 02, 2015 2.900 2.980 2.800 2.830 33,400 -0.07(-2.41%)
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%)
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.