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 (%)
Mar 31, 2015 1.740 1.750 1.740 1.750 8,325 +0.05(+2.94%)
Mar 30, 2015 1.750 1.750 1.700 1.700 6,700 -0.05(-2.86%)
Mar 27, 2015 1.750 1.750 1.750 1.750 6,000 +0.00(+0.00%)
Mar 25, 2015 1.750 1.750 1.750 0 +0.00(+0.00%)
Mar 24, 2015 1.750 1.760 1.720 1.750 16,100 +0.00(+0.00%)
Mar 23, 2015 1.770 1.820 1.750 1.750 14,060 +0.00(+0.00%)
Mar 20, 2015 1.750 1.790 1.750 1.750 12,550 -0.03(-1.69%)
Mar 19, 2015 1.770 1.780 1.770 1.780 1,500 -0.01(-0.56%)
Mar 18, 2015 1.840 1.840 1.770 1.790 6,250 -0.04(-2.19%)
Mar 17, 2015 1.830 1.830 1.830 1.830 8,550 +0.02(+1.10%)
Mar 16, 2015 1.810 1.810 1.810 1.810 5,000 +0.02(+1.12%)
Mar 13, 2015 1.810 1.810 1.780 1.790 6,725 -0.02(-1.10%)
Mar 11, 2015 1.810 1.810 1.810 0 +0.01(+0.56%)
Mar 10, 2015 1.820 1.840 1.800 1.800 5,085 +0.00(+0.00%)
Mar 06, 2015 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 05, 2015 1.820 1.820 1.800 1.800 5,000 -0.05(-2.70%)
Mar 04, 2015 1.810 1.850 1.810 1.850 4,675 +0.04(+2.21%)
Mar 03, 2015 1.790 1.840 1.760 1.810 21,047 +0.05(+2.84%)
Mar 02, 2015 1.880 1.880 1.750 1.760 43,450 -0.12(-6.38%)
Feb 27, 2015 1.990 1.990 1.850 1.880 6,230 -0.06(-3.09%)
Feb 26, 2015 1.990 2.000 1.940 1.940 6,577 -0.18(-8.49%)
Feb 24, 2015 2.120 2.120 2.120 75 +0.32(+17.78%)
Feb 23, 2015 1.880 1.880 1.800 1.800 22,000 -0.10(-5.26%)
Feb 20, 2015 2.040 2.040 1.780 1.900 31,739 -0.13(-6.40%)
Feb 19, 2015 2.090 2.150 2.030 2.030 47,305 -0.03(-1.46%)
Feb 18, 2015 2.000 2.060 2.000 2.060 6,200 +0.04(+1.98%)
Feb 17, 2015 1.970 2.070 1.960 2.020 11,454 -0.03(-1.46%)
Feb 13, 2015 2.050 2.050 2.050 0 +0.00(+0.00%)
Feb 12, 2015 2.050 2.050 2.050 2.050 10,900 -0.03(-1.44%)
Feb 11, 2015 2.010 2.080 1.990 2.080 16,400 +0.07(+3.48%)
Feb 10, 2015 1.960 2.010 1.890 2.010 6,300 +0.03(+1.52%)
Feb 09, 2015 2.040 2.040 1.980 1.980 1,275 -0.04(-1.98%)
Feb 06, 2015 1.980 2.040 1.980 2.020 21,160 -0.01(-0.49%)
Feb 05, 2015 2.000 2.040 2.000 2.030 8,090 +0.03(+1.50%)
Feb 04, 2015 1.970 2.030 1.960 2.000 7,200 +0.03(+1.52%)
Feb 03, 2015 1.950 2.240 1.950 1.970 26,050 +0.09(+4.79%)
Jan 30, 2015 1.880 1.880 1.880 0 +0.07(+3.87%)
Jan 29, 2015 1.840 1.840 1.750 1.810 19,750 -0.03(-1.63%)
Jan 28, 2015 1.900 1.900 1.840 1.840 3,975 -0.06(-3.16%)
Jan 27, 2015 1.900 1.900 1.890 1.900 43,150 +0.00(+0.00%)
Jan 26, 2015 1.850 1.900 1.850 1.900 17,950 +0.01(+0.53%)
Jan 23, 2015 1.880 1.900 1.880 1.890 12,000 +0.07(+3.85%)
Jan 22, 2015 1.850 1.880 1.820 1.820 11,425 -0.06(-3.19%)
Jan 21, 2015 1.880 1.900 1.880 1.880 14,035 -0.03(-1.57%)
Jan 20, 2015 1.990 2.000 1.880 1.910 17,750 -0.07(-3.54%)
Jan 19, 2015 2.000 2.000 1.980 1.980 5,620 +0.02(+1.02%)
Jan 16, 2015 1.970 2.000 1.950 1.960 17,000 +0.00(+0.00%)
Jan 15, 2015 1.870 1.980 1.870 1.960 15,700 +0.06(+3.16%)
Jan 14, 2015 1.880 1.900 1.860 1.900 2,905 -0.03(-1.55%)
Jan 13, 2015 1.900 1.950 1.880 1.930 19,650 +0.04(+2.12%)
Jan 12, 2015 1.840 1.890 1.840 1.890 3,275 +0.00(+0.00%)
Jan 09, 2015 1.850 1.890 1.820 1.890 9,200 -0.03(-1.56%)
Jan 08, 2015 1.900 1.920 1.900 1.920 16,500 +0.02(+1.05%)
Jan 07, 2015 1.850 1.900 1.840 1.900 16,492 -0.03(-1.55%)
Jan 06, 2015 1.910 1.930 1.850 1.930 63,020 +0.01(+0.52%)
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.