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 (%)
May 31, 2024 3.100 3.100 3.060 3.060 3,200 -0.04(-1.29%)
May 30, 2024 3.100 3.100 3.100 3.100 300 +0.02(+0.65%)
May 29, 2024 3.090 3.090 3.080 3.080 7,173 +0.01(+0.33%)
May 28, 2024 3.080 3.090 3.070 3.070 4,525 +0.01(+0.33%)
May 24, 2024 3.060 7 -0.02(-0.65%)
May 23, 2024 3.100 3.100 3.080 3.080 3,200 -0.02(-0.65%)
May 22, 2024 3.090 3.100 3.090 3.100 5,416 -0.01(-0.32%)
May 21, 2024 3.090 3.110 3.080 3.110 4,060 +0.02(+0.65%)
May 17, 2024 3.090 0 +0.00(+0.00%)
May 16, 2024 3.100 3.100 3.090 3.090 2,300 -0.01(-0.32%)
May 15, 2024 3.130 3.130 3.080 3.100 3,800 -0.03(-0.96%)
May 14, 2024 3.200 3.200 3.120 3.130 16,530 +0.02(+0.64%)
May 13, 2024 3.120 3.120 3.080 3.110 114,708 +0.03(+0.97%)
May 10, 2024 3.100 3.100 3.060 3.080 13,664 +0.00(+0.00%)
May 09, 2024 3.110 3.110 3.080 3.080 3,000 +0.00(+0.00%)
May 08, 2024 3.130 3.130 3.070 3.080 16,200 -0.08(-2.53%)
May 07, 2024 3.100 3.160 3.100 3.160 8,800 +0.06(+1.94%)
May 06, 2024 3.100 3.110 3.100 3.100 1,203 +0.00(+0.00%)
May 03, 2024 3.150 3.160 3.100 3.100 20,900 -0.07(-2.21%)
May 02, 2024 3.200 3.200 3.160 3.170 13,000 -0.03(-0.94%)
May 01, 2024 3.190 3.200 3.160 3.200 26,227 +0.04(+1.27%)
Apr 30, 2024 3.180 3.200 3.160 3.160 43,100 -0.02(-0.63%)
Apr 29, 2024 3.180 3.180 3.180 3.180 805 +0.03(+0.95%)
Apr 26, 2024 3.150 3.150 3.150 3.150 6,104 +0.00(+0.00%)
Apr 25, 2024 3.160 3.160 3.150 3.150 2,271 +0.01(+0.32%)
Apr 24, 2024 3.140 3.140 3.140 3.140 500 +0.03(+0.96%)
Apr 23, 2024 3.170 3.180 3.110 3.110 30,600 -0.07(-2.20%)
Apr 22, 2024 3.190 3.190 3.150 3.180 1,818 +0.03(+0.95%)
Apr 19, 2024 3.160 3.160 3.110 3.150 5,206 -0.03(-0.94%)
Apr 18, 2024 3.200 3.210 3.160 3.180 6,826 +0.00(+0.00%)
Apr 17, 2024 3.180 3.180 3.160 3.180 5,402 -0.02(-0.63%)
Apr 16, 2024 3.230 3.230 3.200 3.200 3,979 -0.03(-0.93%)
Apr 15, 2024 3.210 3.230 3.210 3.230 3,300 +0.02(+0.62%)
Apr 12, 2024 3.210 3.210 3.210 3.210 307 +0.00(+0.00%)
Apr 11, 2024 3.250 3.250 3.210 3.210 720 +0.00(+0.00%)
Apr 10, 2024 3.240 3.250 3.210 3.210 8,400 -0.05(-1.53%)
Apr 09, 2024 3.230 3.290 3.220 3.260 2,600 +0.06(+1.87%)
Apr 08, 2024 3.230 3.260 3.200 3.200 13,100 -0.01(-0.31%)
Apr 05, 2024 3.210 3.210 3.200 3.210 9,700 -0.01(-0.31%)
Apr 04, 2024 3.220 3.370 3.150 3.220 13,002 +0.01(+0.31%)
Apr 03, 2024 3.300 3.300 3.210 3.210 20,700 -0.12(-3.60%)
Apr 02, 2024 3.340 3.380 3.320 3.330 4,600 +0.01(+0.30%)
Apr 01, 2024 3.300 3.360 3.300 3.320 3,300 -0.06(-1.78%)
Mar 28, 2024 3.380 0 +0.04(+1.20%)
Mar 27, 2024 3.340 3.340 3.340 3.340 300 +0.02(+0.60%)
Mar 26, 2024 3.390 3.390 3.320 3.320 3,510 -0.04(-1.19%)
Mar 25, 2024 3.330 3.360 3.320 3.360 6,544 +0.03(+0.90%)
Mar 22, 2024 3.320 3.340 3.300 3.330 10,800 +0.01(+0.30%)
Mar 21, 2024 3.330 3.340 3.300 3.320 5,959 +0.01(+0.30%)
Mar 20, 2024 3.320 3.320 3.310 3.310 500 +0.00(+0.00%)
Mar 19, 2024 3.350 3.370 3.310 3.310 7,424 -0.04(-1.19%)
Mar 18, 2024 3.320 3.350 3.310 3.350 1,561 +0.04(+1.21%)
Mar 15, 2024 3.290 3.420 3.250 3.310 41,154 -0.19(-5.43%)
Mar 14, 2024 3.630 3.630 3.500 3.500 34,790 -0.13(-3.58%)
Mar 13, 2024 3.650 3.650 3.590 3.630 14,700 +0.03(+0.83%)
Mar 12, 2024 3.650 3.650 3.560 3.600 7,200 +0.00(+0.00%)
Mar 11, 2024 3.550 3.600 3.510 3.600 7,781 +0.05(+1.41%)
Mar 08, 2024 3.640 3.640 3.540 3.550 7,009 -0.01(-0.28%)
Mar 07, 2024 3.560 3.600 3.560 3.560 4,200 +0.02(+0.56%)
Mar 06, 2024 3.420 3.700 3.420 3.540 24,950 +0.08(+2.31%)
Mar 05, 2024 3.470 3.500 3.460 3.460 7,734 +0.01(+0.29%)
Mar 04, 2024 3.450 3.450 3.400 3.450 1,900 -0.02(-0.58%)
Mar 01, 2024 3.460 3.500 3.460 3.470 4,900 +0.05(+1.46%)
Feb 29, 2024 3.470 3.470 3.420 3.420 1,600 -0.05(-1.44%)
Feb 28, 2024 3.460 3.480 3.460 3.470 3,000 -0.01(-0.29%)
Feb 27, 2024 3.450 3.500 3.450 3.480 5,300 +0.06(+1.75%)
Feb 26, 2024 3.420 3.420 3.420 3.420 2,716 -0.08(-2.29%)
Feb 23, 2024 3.430 3.500 3.430 3.500 11,515 +0.05(+1.45%)
Feb 22, 2024 3.440 3.450 3.410 3.450 8,200 +0.00(+0.00%)
Feb 21, 2024 3.470 3.470 3.450 3.450 7,155 -0.02(-0.58%)
Feb 20, 2024 3.480 3.490 3.460 3.470 4,574 +0.04(+1.17%)
Feb 16, 2024 3.430 0 -0.02(-0.58%)
Feb 15, 2024 3.360 3.490 3.360 3.450 5,368 +0.10(+2.99%)
Feb 14, 2024 3.350 3.350 3.350 3.350 156 -0.02(-0.59%)
Feb 13, 2024 3.350 3.390 3.350 3.370 1,700 +0.02(+0.60%)
Feb 12, 2024 3.400 3.400 3.350 3.350 13,600 -0.04(-1.18%)
Feb 09, 2024 3.350 3.390 3.340 3.390 9,607 +0.04(+1.19%)
Feb 08, 2024 3.380 3.380 3.350 3.350 7,300 -0.05(-1.47%)
Feb 07, 2024 3.440 3.440 3.400 3.400 5,400 +0.00(+0.00%)
Feb 06, 2024 3.400 3.400 3.400 3.400 6,726 +0.00(+0.00%)
Feb 05, 2024 3.430 3.430 3.400 3.400 7,242 -0.03(-0.87%)
Feb 02, 2024 3.460 3.460 3.430 3.430 16,302 -0.05(-1.44%)
Feb 01, 2024 3.400 3.490 3.400 3.480 14,100 +0.03(+0.87%)
Jan 31, 2024 3.400 3.450 3.400 3.450 9,000 +0.05(+1.47%)
Jan 30, 2024 3.390 3.400 3.390 3.400 4,200 +0.01(+0.29%)
Jan 29, 2024 3.390 3.400 3.350 3.390 18,900 +0.03(+0.89%)
Jan 26, 2024 3.350 3.360 3.350 3.360 2,000 +0.01(+0.30%)
Jan 25, 2024 3.350 3.390 3.350 3.350 3,700 +0.02(+0.60%)
Jan 24, 2024 3.400 3.430 3.330 3.330 17,470 -0.07(-2.06%)
Jan 23, 2024 3.480 3.480 3.390 3.400 6,500 +0.00(+0.00%)
Jan 22, 2024 3.400 3.420 3.390 3.400 10,480 -0.02(-0.58%)
Jan 19, 2024 3.460 3.460 3.400 3.420 9,741 -0.02(-0.58%)
Jan 18, 2024 3.400 3.440 3.400 3.440 1,000 +0.00(+0.00%)
Jan 17, 2024 3.450 3.450 3.400 3.440 824 -0.05(-1.43%)
Jan 16, 2024 3.400 3.490 3.340 3.490 32,301 +0.02(+0.58%)
Jan 15, 2024 3.400 3.470 3.400 3.470 714 +0.12(+3.58%)
Jan 12, 2024 3.430 3.430 3.350 3.350 14,836 -0.12(-3.46%)
Jan 11, 2024 3.400 3.470 3.400 3.470 13,200 +0.07(+2.06%)
Jan 10, 2024 3.380 3.400 3.380 3.400 2,102 +0.01(+0.29%)
Jan 09, 2024 3.350 3.390 3.310 3.390 14,416 +0.02(+0.59%)
Jan 08, 2024 3.410 3.410 3.350 3.370 11,200 -0.03(-0.88%)
Jan 05, 2024 3.300 3.400 3.300 3.400 12,405 +0.18(+5.59%)
Jan 04, 2024 3.350 3.390 3.220 3.220 44,702 -0.14(-4.17%)
Jan 03, 2024 3.310 3.400 3.310 3.360 6,800 +0.06(+1.82%)
Jan 02, 2024 3.270 3.420 3.260 3.300 20,654 -0.15(-4.35%)
Dec 29, 2023 3.450 0 +0.07(+2.07%)
Dec 28, 2023 3.340 3.390 3.280 3.380 15,330 +0.01(+0.30%)
Dec 27, 2023 3.290 3.370 3.280 3.370 10,531 +0.11(+3.37%)
Dec 22, 2023 3.260 0 +0.01(+0.31%)
Dec 21, 2023 3.120 3.250 3.120 3.250 5,401 +0.12(+3.83%)
Dec 20, 2023 3.050 3.150 3.050 3.130 18,148 +0.06(+1.95%)
Dec 19, 2023 3.000 3.070 2.990 3.070 49,250 +0.07(+2.33%)
Dec 18, 2023 2.990 3.000 2.990 3.000 6,500 +0.01(+0.33%)
Dec 15, 2023 3.030 3.030 2.990 2.990 1,628 +0.00(+0.00%)
Dec 14, 2023 2.940 3.000 2.910 2.990 54,331 +0.05(+1.70%)
Dec 13, 2023 2.940 2.940 2.930 2.940 13,795 +0.00(+0.00%)
Dec 12, 2023 2.920 2.940 2.900 2.940 9,963 +0.03(+1.03%)
Dec 11, 2023 2.900 2.920 2.900 2.910 62,429 +0.06(+2.11%)
Dec 08, 2023 2.850 2.850 2.810 2.850 1,200 +0.04(+1.42%)
Dec 07, 2023 2.860 2.860 2.780 2.810 34,024 -0.05(-1.75%)
Dec 06, 2023 2.860 2.860 2.850 2.860 2,400 +0.01(+0.35%)
Dec 05, 2023 2.860 2.860 2.850 2.850 1,100 -0.03(-1.04%)
Dec 04, 2023 2.910 2.920 2.880 2.880 3,914 -0.02(-0.69%)
Dec 01, 2023 2.900 2.900 2.900 2.900 7,683 +0.03(+1.05%)
Nov 30, 2023 2.860 2.880 2.860 2.870 1,900 +0.01(+0.35%)
Nov 29, 2023 2.880 2.900 2.800 2.860 14,865 -0.03(-1.04%)
Nov 28, 2023 2.920 2.920 2.840 2.890 3,865 -0.03(-1.03%)
Nov 27, 2023 2.940 2.950 2.920 2.920 1,355 -0.02(-0.68%)
Nov 24, 2023 2.940 2.940 2.940 2.940 2,020 -0.02(-0.68%)
Nov 23, 2023 2.960 2.970 2.960 2.960 10,826 -0.01(-0.34%)
Nov 22, 2023 2.920 2.990 2.920 2.970 15,110 +0.02(+0.68%)
Nov 21, 2023 2.950 2.980 2.950 2.950 6,716 +0.02(+0.68%)
Nov 20, 2023 2.970 2.980 2.930 2.930 6,734 -0.03(-1.01%)
Nov 17, 2023 2.910 2.960 2.910 2.960 1,305 +0.07(+2.42%)
Nov 16, 2023 2.930 2.930 2.890 2.890 3,302 -0.01(-0.34%)
Nov 15, 2023 2.930 3.000 2.870 2.900 15,100 -0.03(-1.02%)
Nov 14, 2023 2.920 2.930 2.920 2.930 3,500 +0.08(+2.81%)
Nov 13, 2023 2.910 2.910 2.820 2.850 10,313 -0.04(-1.38%)
Nov 10, 2023 2.900 2.920 2.850 2.890 34,700 -0.11(-3.67%)
Nov 09, 2023 3.020 3.020 2.980 3.000 1,329 -0.02(-0.66%)
Nov 08, 2023 3.020 3.080 2.950 3.020 10,629 +0.01(+0.33%)
Nov 07, 2023 2.920 3.010 2.920 3.010 4,000 +0.09(+3.08%)
Nov 06, 2023 2.920 2.940 2.890 2.920 2,100 +0.00(+0.00%)
Nov 03, 2023 2.910 2.920 2.910 2.920 400 +0.00(+0.00%)
Nov 02, 2023 2.940 2.940 2.860 2.920 1,300 -0.02(-0.68%)
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.