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

Tree Island Steel Ltd (TSX: TSL )

3.090 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, May 17, 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 (%)
May 29, 2015 2.320 2.360 2.270 2.280 17,464 -0.12(-5.00%)
May 28, 2015 2.410 2.410 2.400 2.400 3,000 -0.02(-0.83%)
May 27, 2015 2.350 2.420 2.300 2.420 60,496 +0.08(+3.42%)
May 26, 2015 2.460 2.460 2.300 2.340 31,535 -0.12(-4.88%)
May 25, 2015 2.440 2.460 2.390 2.460 28,869 +0.00(+0.00%)
May 22, 2015 2.400 2.500 2.400 2.460 54,241 +0.04(+1.65%)
May 21, 2015 2.400 2.450 2.400 2.420 86,300 +0.03(+1.26%)
May 20, 2015 2.330 2.420 2.330 2.390 19,650 +0.06(+2.58%)
May 19, 2015 2.300 2.330 2.300 2.330 14,810 +0.01(+0.43%)
May 15, 2015 2.320 2.320 2.320 0 -0.12(-4.92%)
May 14, 2015 2.410 2.450 2.400 2.440 94,622 +0.04(+1.67%)
May 13, 2015 2.300 2.450 2.300 2.400 78,675 +0.14(+6.19%)
May 12, 2015 2.200 2.300 2.200 2.260 75,050 +0.04(+1.80%)
May 11, 2015 2.280 2.300 2.190 2.220 87,305 -0.04(-1.77%)
May 08, 2015 2.150 2.320 2.090 2.260 166,884 +0.11(+5.12%)
May 07, 2015 1.870 2.150 1.870 2.150 89,929 +0.26(+13.76%)
May 06, 2015 1.940 1.940 1.870 1.890 8,520 -0.06(-3.08%)
May 05, 2015 1.800 1.950 1.800 1.950 23,250 +0.10(+5.41%)
May 04, 2015 1.800 1.850 1.800 1.850 15,563 +0.05(+2.78%)
Apr 30, 2015 1.800 1.800 1.800 0 +0.01(+0.56%)
Apr 29, 2015 1.750 1.790 1.680 1.790 32,192 +0.09(+5.29%)
Apr 28, 2015 1.720 1.720 1.680 1.700 13,500 +0.00(+0.00%)
Apr 27, 2015 1.800 1.800 1.700 1.700 38,475 -0.10(-5.56%)
Apr 24, 2015 1.840 1.840 1.800 1.800 3,947 -0.02(-1.10%)
Apr 23, 2015 1.800 1.860 1.800 1.820 6,500 -0.03(-1.62%)
Apr 22, 2015 1.840 1.890 1.840 1.850 2,027 +0.07(+3.93%)
Apr 21, 2015 1.840 1.840 1.780 1.780 10,900 -0.04(-2.20%)
Apr 20, 2015 1.860 1.860 1.820 1.820 8,402 -0.04(-2.15%)
Apr 17, 2015 1.860 1.860 1.860 1.860 532 +0.03(+1.64%)
Apr 16, 2015 1.830 1.850 1.830 1.830 8,580 -0.07(-3.68%)
Apr 15, 2015 1.900 1.900 1.790 1.900 1,800 +0.00(+0.00%)
Apr 14, 2015 1.880 1.920 1.880 1.900 8,825 +0.05(+2.70%)
Apr 13, 2015 1.850 1.850 1.850 1.850 700 +0.00(+0.00%)
Apr 10, 2015 1.960 1.960 1.850 1.850 3,200 -0.07(-3.65%)
Apr 09, 2015 1.850 1.920 1.850 1.920 17,750 +0.14(+7.87%)
Apr 08, 2015 1.720 1.780 1.720 1.780 8,406 +0.02(+1.14%)
Apr 07, 2015 1.700 1.760 1.700 1.760 68,800 +0.06(+3.53%)
Apr 06, 2015 1.710 1.710 1.700 1.700 2,150 +0.00(+0.00%)
Apr 02, 2015 1.700 1.700 1.700 0 -0.04(-2.30%)
Apr 01, 2015 1.750 1.750 1.740 1.740 6,205 -0.01(-0.57%)
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%)
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.