TELNY(TELNY)
TELNY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $17.19 | $17.20 | $16.83 | $17.17 | 24,847 |
| 5/20/2026 | $17.59 | $18.09 | $17.51 | $17.92 | 18,800 |
| 5/19/2026 | $17.87 | $17.87 | $17.47 | $17.63 | 27,300 |
| 5/18/2026 | $17.45 | $17.76 | $17.28 | $17.45 | 29,800 |
| 5/15/2026 | $17.18 | $17.26 | $17.07 | $17.11 | 17,420 |
| 5/14/2026 | $17.10 | $17.13 | $16.92 | $17.07 | 43,400 |
| 5/13/2026 | $17.17 | $17.21 | $16.98 | $17.14 | 16,100 |
| 5/12/2026 | $17.27 | $17.30 | $16.98 | $17.05 | 47,000 |
| 5/11/2026 | $16.77 | $16.91 | $16.72 | $16.84 | 35,126 |
| 5/8/2026 | $16.78 | $16.82 | $16.53 | $16.68 | 24,300 |
| 5/7/2026 | $16.66 | $16.67 | $16.48 | $16.53 | 30,300 |
| 5/6/2026 | $16.65 | $16.65 | $16.42 | $16.53 | 18,446 |
| 5/5/2026 | $16.46 | $16.57 | $16.38 | $16.44 | 20,729 |
| 5/4/2026 | $16.68 | $16.68 | $16.35 | $16.51 | 53,503 |
| 5/1/2026 | $16.64 | $16.64 | $16.35 | $16.37 | 15,100 |
| 4/30/2026 | $16.11 | $16.38 | $16.11 | $16.34 | 40,517 |
| 4/29/2026 | $16.24 | $16.31 | $16.02 | $16.02 | 24,725 |
| 4/28/2026 | $16.33 | $16.49 | $16.24 | $16.35 | 58,600 |
| 4/27/2026 | $17.52 | $17.58 | $17.27 | $17.39 | 22,806 |
| 4/24/2026 | $17.55 | $17.63 | $17.48 | $17.53 | 34,443 |
| 4/23/2026 | $17.24 | $17.54 | $17.24 | $17.47 | 272,700 |
| 4/22/2026 | $17.42 | $17.55 | $17.41 | $17.55 | 30,500 |
| 4/21/2026 | $17.46 | $17.46 | $17.19 | $17.35 | 17,343 |
| 4/20/2026 | $17.44 | $17.50 | $17.31 | $17.43 | 22,700 |
| 4/17/2026 | $17.06 | $17.13 | $16.84 | $17.03 | 22,906 |
| 4/16/2026 | $17.18 | $17.39 | $17.02 | $17.23 | 27,200 |
| 4/15/2026 | $17.01 | $17.24 | $17.01 | $17.17 | 13,629 |
| 4/14/2026 | $17.69 | $17.71 | $17.22 | $17.25 | 17,600 |
| 4/13/2026 | $17.50 | $17.74 | $17.36 | $17.69 | 21,733 |
| 4/10/2026 | $17.71 | $17.88 | $17.60 | $17.68 | 20,047 |
| 4/9/2026 | $17.83 | $18.16 | $17.79 | $17.97 | 17,800 |
| 4/8/2026 | $17.73 | $17.97 | $17.64 | $17.92 | 13,241 |
| 4/7/2026 | $17.56 | $17.65 | $17.42 | $17.65 | 22,300 |
| 4/6/2026 | $17.84 | $17.84 | $17.07 | $17.25 | 22,222 |
| 4/2/2026 | $17.06 | $17.51 | $17.00 | $17.42 | 43,900 |
| 4/1/2026 | $17.74 | $18.01 | $17.41 | $17.56 | 19,844 |
| 3/31/2026 | $17.43 | $17.62 | $17.35 | $17.62 | 13,113 |
| 3/30/2026 | $17.16 | $17.29 | $17.06 | $17.14 | 33,500 |
| 3/27/2026 | $17.26 | $17.26 | $16.87 | $16.95 | 22,500 |
| 3/26/2026 | $16.96 | $17.24 | $16.96 | $16.98 | 15,549 |
| 3/25/2026 | $16.98 | $17.17 | $16.89 | $17.08 | 15,900 |
| 3/24/2026 | $16.71 | $17.21 | $16.71 | $17.09 | 18,000 |
| 3/23/2026 | $16.92 | $17.19 | $16.89 | $17.11 | 55,800 |
| 3/20/2026 | $17.47 | $17.49 | $17.15 | $17.28 | 27,200 |
| 3/19/2026 | $17.57 | $17.89 | $17.41 | $17.89 | 12,909 |
| 3/18/2026 | $17.76 | $18.06 | $17.43 | $17.64 | 13,800 |
| 3/17/2026 | $17.80 | $18.05 | $17.77 | $17.99 | 17,739 |
| 3/16/2026 | $17.77 | $17.90 | $17.74 | $17.83 | 26,500 |
| 3/13/2026 | $17.82 | $17.84 | $17.55 | $17.61 | 20,126 |
| 3/12/2026 | $17.70 | $17.73 | $17.51 | $17.63 | 43,600 |
| 3/11/2026 | $17.46 | $17.95 | $17.46 | $17.69 | 17,843 |
| 3/10/2026 | $17.82 | $17.95 | $17.58 | $17.61 | 29,042 |
| 3/9/2026 | $17.58 | $17.70 | $17.35 | $17.64 | 15,519 |
| 3/6/2026 | $17.57 | $17.81 | $17.57 | $17.74 | 20,800 |
| 3/5/2026 | $17.60 | $17.86 | $17.36 | $17.64 | 24,000 |
| 3/4/2026 | $17.88 | $18.10 | $17.77 | $18.00 | 32,430 |
| 3/3/2026 | $17.92 | $17.92 | $17.52 | $17.73 | 85,600 |
| 3/2/2026 | $18.49 | $18.49 | $18.23 | $18.23 | 12,902 |
| 2/27/2026 | $18.64 | $18.64 | $18.31 | $18.57 | 22,642 |
| 2/26/2026 | $18.05 | $18.11 | $17.99 | $18.10 | 18,900 |
| 2/25/2026 | $18.12 | $18.20 | $17.94 | $18.10 | 11,833 |
| 2/24/2026 | $18.35 | $18.35 | $18.04 | $18.31 | 16,800 |
| 2/23/2026 | $18.36 | $18.50 | $17.93 | $18.26 | 16,506 |