Skip to main content

Tree Island Steel Ltd (TSX: TSL )

3.220 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 3.490 3.490 3.490 0 -0.01(-0.29%)
Dec 30, 2015 3.590 3.590 3.420 3.500 8,200 +0.03(+0.86%)
Dec 29, 2015 3.390 3.500 3.390 3.470 11,575 +0.12(+3.58%)
Dec 23, 2015 3.350 3.350 3.350 0 +0.15(+4.69%)
Dec 22, 2015 3.270 3.270 3.180 3.200 2,900 -0.07(-2.14%)
Dec 21, 2015 3.000 3.280 2.990 3.270 32,620 +0.17(+5.48%)
Dec 18, 2015 3.200 3.240 3.100 3.100 46,708 -0.09(-2.82%)
Dec 17, 2015 3.190 3.250 3.190 3.190 5,450 +0.02(+0.63%)
Dec 16, 2015 3.200 3.200 3.100 3.170 15,682 -0.02(-0.63%)
Dec 15, 2015 3.120 3.250 3.120 3.190 8,690 +0.08(+2.57%)
Dec 14, 2015 3.350 3.350 3.100 3.110 14,520 -0.26(-7.72%)
Dec 11, 2015 3.250 3.370 3.230 3.370 12,700 +0.03(+0.90%)
Dec 10, 2015 3.190 3.340 3.090 3.340 15,410 +0.13(+4.05%)
Dec 09, 2015 3.300 3.300 3.150 3.210 29,440 -0.09(-2.73%)
Dec 08, 2015 3.290 3.380 3.150 3.300 39,400 -0.02(-0.60%)
Dec 07, 2015 3.650 3.650 3.020 3.320 60,823 -0.38(-10.27%)
Dec 04, 2015 3.630 3.700 3.560 3.700 2,100 +0.00(+0.00%)
Dec 03, 2015 3.700 3.710 3.700 3.700 13,300 +0.03(+0.82%)
Dec 02, 2015 3.790 3.800 3.670 3.670 4,270 -0.13(-3.42%)
Dec 01, 2015 3.780 3.800 3.760 3.800 9,564 -0.01(-0.26%)
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%)
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.