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

Tree Island Steel Ltd (TSX: TSL )

3.110 -0.110 (-3.42%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 18, 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 (%)
Jul 31, 2018 2.610 2.610 2.610 0 -0.03(-1.14%)
Jul 30, 2018 2.580 2.640 2.580 2.640 9,540 -0.02(-0.75%)
Jul 27, 2018 2.630 2.660 2.630 2.660 2,410 +0.02(+0.76%)
Jul 26, 2018 2.660 2.660 2.640 2.640 2,100 -0.05(-1.86%)
Jul 25, 2018 2.700 2.740 2.690 2.690 4,975 -0.01(-0.37%)
Jul 24, 2018 2.740 2.750 2.700 2.700 7,000 -0.04(-1.46%)
Jul 23, 2018 2.740 2.750 2.740 2.740 1,300 -0.01(-0.36%)
Jul 20, 2018 2.770 2.770 2.750 2.750 6,452 -0.06(-2.14%)
Jul 19, 2018 2.760 2.810 2.750 2.810 2,250 +0.01(+0.36%)
Jul 18, 2018 2.700 2.800 2.700 2.800 12,700 +0.13(+4.87%)
Jul 17, 2018 2.610 2.690 2.610 2.670 5,540 -0.02(-0.74%)
Jul 16, 2018 2.670 2.690 2.630 2.690 5,000 -0.03(-1.10%)
Jul 13, 2018 2.670 2.720 2.670 2.720 1,000 +0.01(+0.37%)
Jul 12, 2018 2.940 2.940 2.700 2.710 18,640 -0.10(-3.56%)
Jul 11, 2018 2.860 2.870 2.820 2.810 3,340 -0.06(-2.09%)
Jul 10, 2018 2.870 2.880 2.700 2.870 6,600 +0.02(+0.70%)
Jul 09, 2018 2.940 2.940 2.940 2.850 5,200 +0.05(+1.79%)
Jul 06, 2018 2.800 2.800 2.800 2.800 800 +0.05(+1.82%)
Jul 05, 2018 2.720 2.750 2.720 2.750 2,300 +0.00(+0.00%)
Jul 04, 2018 2.870 2.870 2.750 2.750 11,800 -0.17(-5.82%)
Jul 03, 2018 2.710 3.000 2.600 2.920 12,000 -0.09(-2.99%)
Jun 29, 2018 3.010 3.010 3.010 0 +0.12(+4.15%)
Jun 28, 2018 2.840 2.900 2.840 2.890 48,300 +0.02(+0.70%)
Jun 27, 2018 2.950 3.000 2.810 2.870 10,100 -0.08(-2.71%)
Jun 26, 2018 2.940 2.950 2.920 2.950 2,000 +0.01(+0.34%)
Jun 25, 2018 2.930 2.940 2.930 2.940 10,000 +0.02(+0.68%)
Jun 22, 2018 2.950 2.950 2.750 2.920 18,750 -0.10(-3.31%)
Jun 21, 2018 3.090 3.100 3.020 3.020 19,950 -0.08(-2.58%)
Jun 20, 2018 3.150 3.190 3.050 3.100 8,222 -0.09(-2.82%)
Jun 19, 2018 2.770 3.230 2.770 3.190 12,500 +0.05(+1.59%)
Jun 18, 2018 3.160 3.170 3.140 3.140 6,900 -0.02(-0.63%)
Jun 15, 2018 3.210 3.080 3.160 31,500 -0.05(-1.56%)
Jun 14, 2018 3.220 3.220 3.210 3.210 2,400 -0.04(-1.23%)
Jun 13, 2018 3.250 3.260 3.250 3.250 4,900 +0.00(+0.00%)
Jun 12, 2018 3.270 3.310 3.250 3.250 1,550 -0.01(-0.31%)
Jun 11, 2018 3.420 3.420 3.260 3.260 5,032 +0.01(+0.31%)
Jun 08, 2018 3.380 3.380 3.250 3.250 6,000 -0.01(-0.31%)
Jun 07, 2018 3.250 3.260 3.250 3.260 4,900 +0.01(+0.31%)
Jun 06, 2018 3.290 3.300 3.250 3.250 6,300 -0.05(-1.52%)
Jun 05, 2018 3.300 3.340 3.300 3.300 900 -0.03(-0.90%)
Jun 04, 2018 3.430 3.430 3.260 3.330 27,720 -0.10(-2.92%)
Jun 01, 2018 3.380 3.490 3.350 3.430 18,557 +0.10(+3.00%)
May 31, 2018 3.270 3.400 3.270 3.330 14,648 -0.03(-0.89%)
May 30, 2018 3.470 3.480 3.340 3.360 9,000 -0.08(-2.33%)
May 29, 2018 3.440 3.500 3.410 3.440 29,200 -0.01(-0.29%)
May 28, 2018 3.440 3.450 3.410 3.450 3,650 -0.02(-0.58%)
May 25, 2018 3.490 3.490 3.370 3.470 7,990 -0.01(-0.29%)
May 24, 2018 3.440 3.500 3.400 3.480 24,180 +0.05(+1.46%)
May 23, 2018 3.400 3.540 3.370 3.430 44,845 +0.03(+0.88%)
May 22, 2018 3.390 3.400 3.340 3.400 10,200 +0.00(+0.00%)
May 18, 2018 3.400 3.400 3.400 0 +0.00(+0.00%)
May 17, 2018 3.260 3.400 3.260 3.400 12,325 +0.09(+2.72%)
May 16, 2018 3.300 3.370 3.260 3.310 10,590 +0.03(+0.91%)
May 15, 2018 3.300 3.310 3.260 3.280 8,425 -0.04(-1.20%)
May 14, 2018 3.580 3.600 3.300 3.320 47,825 -0.08(-2.35%)
May 11, 2018 3.300 3.450 3.300 3.400 31,935 +0.10(+3.03%)
May 10, 2018 3.540 3.580 3.290 3.300 49,151 -0.24(-6.78%)
May 09, 2018 3.450 3.600 3.450 3.540 95,603 +0.08(+2.31%)
May 08, 2018 3.110 3.660 3.110 3.460 93,784 +0.36(+11.61%)
May 07, 2018 3.040 3.160 3.000 3.100 43,640 +0.15(+5.08%)
May 04, 2018 2.720 3.000 2.640 2.950 55,683 +0.20(+7.27%)
May 03, 2018 2.750 2.750 2.750 2.750 10,500 +0.05(+1.85%)
May 02, 2018 2.660 2.750 2.660 2.700 13,103 +0.02(+0.75%)
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.