TLS.AXTLS.AX
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.82 | $4.82 | $4.79 | $4.80 | 12.64M |
| 1/14/2026 | $4.82 | $4.85 | $4.81 | $4.81 | 19.39M |
| 1/13/2026 | $4.83 | $4.85 | $4.81 | $4.82 | 11.96M |
| 1/12/2026 | $4.80 | $4.85 | $4.79 | $4.85 | 14.48M |
| 1/9/2026 | $4.81 | $4.84 | $4.80 | $4.83 | 14.35M |
| 1/8/2026 | $4.79 | $4.81 | $4.73 | $4.80 | 18.59M |
| 1/7/2026 | $4.84 | $4.84 | $4.79 | $4.81 | 13.53M |
| 1/6/2026 | $4.84 | $4.85 | $4.79 | $4.82 | 16.12M |
| 1/5/2026 | $4.86 | $4.88 | $4.84 | $4.84 | 11.33M |
| 1/2/2026 | $4.87 | $4.89 | $4.85 | $4.87 | 4.80M |
| 12/31/2025 | $4.86 | $4.88 | $4.85 | $4.87 | 7.51M |
| 12/30/2025 | $4.86 | $4.89 | $4.86 | $4.86 | 8.36M |
| 12/29/2025 | $4.85 | $4.86 | $4.83 | $4.84 | 8.95M |
| 12/24/2025 | $4.88 | $4.88 | $4.84 | $4.85 | 4.99M |
| 12/23/2025 | $4.86 | $4.88 | $4.84 | $4.86 | 13.48M |
| 12/22/2025 | $4.80 | $4.86 | $4.79 | $4.84 | 12.71M |
| 12/19/2025 | $4.83 | $4.84 | $4.79 | $4.82 | 42.11M |
| 12/18/2025 | $4.81 | $4.85 | $4.80 | $4.82 | 18.42M |
| 12/17/2025 | $4.84 | $4.84 | $4.76 | $4.81 | 25.88M |
| 12/16/2025 | $4.85 | $4.86 | $4.80 | $4.81 | 22.95M |
| 12/15/2025 | $4.88 | $4.89 | $4.83 | $4.83 | 14.52M |
| 12/12/2025 | $4.90 | $4.92 | $4.86 | $4.87 | 19.10M |
| 12/11/2025 | $4.89 | $4.92 | $4.87 | $4.88 | 29.16M |
| 12/10/2025 | $4.91 | $4.93 | $4.89 | $4.90 | 19.48M |
| 12/9/2025 | $4.95 | $4.95 | $4.89 | $4.92 | 24.17M |
| 12/8/2025 | $4.90 | $4.98 | $4.89 | $4.95 | 19.71M |
| 12/5/2025 | $4.89 | $4.92 | $4.87 | $4.89 | 11.23M |
| 12/4/2025 | $4.91 | $4.92 | $4.85 | $4.89 | 20.49M |
| 12/3/2025 | $4.95 | $4.96 | $4.89 | $4.91 | 16.39M |
| 12/2/2025 | $4.85 | $4.92 | $4.85 | $4.90 | 18.07M |
| 12/1/2025 | $4.91 | $4.92 | $4.86 | $4.86 | 17.88M |
| 11/28/2025 | $4.89 | $4.92 | $4.88 | $4.92 | 12.90M |
| 11/27/2025 | $4.89 | $4.94 | $4.88 | $4.91 | 11.25M |
| 11/26/2025 | $4.98 | $4.98 | $4.90 | $4.92 | 20.11M |
| 11/25/2025 | $4.97 | $4.98 | $4.93 | $4.95 | 17.52M |
| 11/24/2025 | $4.91 | $4.96 | $4.89 | $4.96 | 48.52M |
| 11/21/2025 | $4.88 | $4.89 | $4.83 | $4.87 | 17.87M |
| 11/20/2025 | $4.87 | $4.92 | $4.87 | $4.90 | 14.62M |
| 11/19/2025 | $4.95 | $4.95 | $4.85 | $4.89 | 19.64M |
| 11/18/2025 | $4.95 | $4.97 | $4.87 | $4.92 | 26.77M |
| 11/17/2025 | $4.94 | $4.96 | $4.89 | $4.93 | 13.35M |
| 11/14/2025 | $4.94 | $4.97 | $4.92 | $4.94 | 15.68M |
| 11/13/2025 | $5.08 | $5.09 | $4.95 | $4.97 | 26.61M |
| 11/12/2025 | $5.10 | $5.14 | $5.07 | $5.10 | 26.61M |
| 11/11/2025 | $5.04 | $5.13 | $5.04 | $5.08 | 25.39M |
| 11/10/2025 | $4.99 | $5.04 | $4.98 | $5.03 | 24.25M |
| 11/9/2025 | $4.99 | $5.03 | $4.99 | $5.03 | 18.36M |
| 11/7/2025 | $4.98 | $5.02 | $4.97 | $5.00 | 26.73M |
| 11/6/2025 | $4.93 | $4.97 | $4.92 | $4.94 | 26.73M |
| 11/5/2025 | $4.86 | $4.91 | $4.85 | $4.91 | 23.33M |
| 11/4/2025 | $4.83 | $4.88 | $4.82 | $4.84 | 15.75M |
| 11/3/2025 | $4.87 | $4.88 | $4.81 | $4.86 | 20.16M |
| 10/31/2025 | $4.87 | $4.91 | $4.87 | $4.88 | 16.63M |
| 10/30/2025 | $4.90 | $4.92 | $4.85 | $4.85 | 24.11M |
| 10/29/2025 | $4.96 | $4.97 | $4.91 | $4.92 | 18.36M |
| 10/28/2025 | $4.92 | $4.97 | $4.91 | $4.95 | 29.70M |
| 10/27/2025 | $4.91 | $4.92 | $4.89 | $4.90 | 10.64M |
| 10/24/2025 | $4.90 | $4.91 | $4.88 | $4.90 | 23.09M |
| 10/23/2025 | $4.92 | $4.94 | $4.91 | $4.92 | 20.19M |
| 10/22/2025 | $4.90 | $4.94 | $4.89 | $4.92 | 20.41M |
| 10/21/2025 | $4.89 | $4.93 | $4.89 | $4.93 | 19.63M |
| 10/20/2025 | $4.86 | $4.89 | $4.85 | $4.88 | 26.58M |
| 10/17/2025 | $4.83 | $4.87 | $4.83 | $4.85 | 17.58M |