TLS(TLS)
TLS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $4.40 | $4.71 | $4.34 | $4.68 | 782,886 |
| 5/19/2026 | $4.28 | $4.43 | $4.23 | $4.40 | 514,515 |
| 5/18/2026 | $4.23 | $4.33 | $4.16 | $4.30 | 822,533 |
| 5/15/2026 | $4.17 | $4.21 | $4.06 | $4.20 | 590,900 |
| 5/14/2026 | $4.19 | $4.28 | $4.05 | $4.23 | 688,400 |
| 5/13/2026 | $4.37 | $4.48 | $4.05 | $4.18 | 757,457 |
| 5/12/2026 | $4.20 | $4.47 | $4.10 | $4.37 | 842,372 |
| 5/11/2026 | $4.84 | $4.84 | $4.23 | $4.25 | 1.41M |
| 5/8/2026 | $4.45 | $4.62 | $4.33 | $4.48 | 1.08M |
| 5/7/2026 | $4.25 | $4.49 | $4.25 | $4.42 | 584,839 |
| 5/6/2026 | $4.46 | $4.46 | $4.18 | $4.20 | 415,584 |
| 5/5/2026 | $4.42 | $4.49 | $4.32 | $4.46 | 339,613 |
| 5/4/2026 | $4.42 | $4.57 | $4.32 | $4.37 | 515,937 |
| 5/1/2026 | $4.32 | $4.46 | $4.32 | $4.42 | 539,033 |
| 4/30/2026 | $4.35 | $4.36 | $4.21 | $4.27 | 435,011 |
| 4/29/2026 | $4.43 | $4.43 | $4.34 | $4.37 | 433,255 |
| 4/28/2026 | $4.42 | $4.51 | $4.39 | $4.46 | 375,210 |
| 4/27/2026 | $4.39 | $4.52 | $4.37 | $4.40 | 423,413 |
| 4/24/2026 | $4.28 | $4.44 | $4.24 | $4.43 | 369,930 |
| 4/23/2026 | $4.43 | $4.45 | $4.21 | $4.26 | 473,567 |
| 4/22/2026 | $4.38 | $4.55 | $4.38 | $4.49 | 476,705 |
| 4/21/2026 | $4.42 | $4.61 | $4.35 | $4.36 | 542,086 |
| 4/20/2026 | $4.35 | $4.43 | $4.30 | $4.39 | 356,000 |
| 4/17/2026 | $4.49 | $4.51 | $4.34 | $4.36 | 702,174 |
| 4/16/2026 | $4.44 | $4.58 | $4.43 | $4.44 | 568,746 |
| 4/15/2026 | $4.19 | $4.44 | $4.18 | $4.44 | 343,447 |
| 4/14/2026 | $4.10 | $4.19 | $4.07 | $4.15 | 353,500 |
| 4/13/2026 | $3.97 | $4.09 | $3.94 | $4.07 | 520,653 |
| 4/10/2026 | $4.04 | $4.09 | $3.91 | $3.96 | 480,820 |
| 4/9/2026 | $4.15 | $4.16 | $3.99 | $4.04 | 386,983 |
| 4/8/2026 | $4.36 | $4.45 | $4.16 | $4.18 | 354,956 |
| 4/7/2026 | $4.29 | $4.32 | $4.09 | $4.25 | 461,567 |
| 4/6/2026 | $4.33 | $4.42 | $4.27 | $4.32 | 474,338 |
| 4/2/2026 | $4.22 | $4.40 | $4.18 | $4.32 | 503,200 |
| 4/1/2026 | $4.25 | $4.41 | $4.19 | $4.33 | 557,965 |
| 3/31/2026 | $4.13 | $4.29 | $4.09 | $4.19 | 597,100 |
| 3/30/2026 | $4.28 | $4.28 | $4.02 | $4.09 | 892,200 |
| 3/27/2026 | $4.26 | $4.30 | $4.16 | $4.24 | 641,513 |
| 3/26/2026 | $4.40 | $4.51 | $4.27 | $4.32 | 872,869 |
| 3/25/2026 | $4.48 | $4.65 | $4.37 | $4.41 | 585,493 |
| 3/24/2026 | $4.30 | $4.52 | $4.28 | $4.40 | 1.02M |
| 3/23/2026 | $4.34 | $4.52 | $4.23 | $4.39 | 1.04M |
| 3/20/2026 | $4.24 | $4.37 | $4.10 | $4.33 | 1.79M |
| 3/19/2026 | $3.95 | $4.30 | $3.93 | $4.27 | 929,834 |
| 3/18/2026 | $3.80 | $4.17 | $3.79 | $4.02 | 1.21M |
| 3/17/2026 | $4.05 | $4.07 | $3.86 | $3.92 | 1.42M |
| 3/16/2026 | $5.18 | $5.39 | $3.91 | $4.12 | 3.95M |
| 3/13/2026 | $4.28 | $4.49 | $4.16 | $4.28 | 1.40M |
| 3/12/2026 | $4.19 | $4.25 | $4.14 | $4.20 | 595,300 |
| 3/11/2026 | $4.25 | $4.31 | $4.18 | $4.25 | 587,234 |
| 3/10/2026 | $4.36 | $4.39 | $4.21 | $4.26 | 442,067 |
| 3/9/2026 | $4.25 | $4.41 | $4.20 | $4.36 | 563,904 |
| 3/6/2026 | $4.28 | $4.35 | $4.22 | $4.30 | 536,228 |
| 3/5/2026 | $4.50 | $4.57 | $4.32 | $4.36 | 716,739 |
| 3/4/2026 | $4.28 | $4.73 | $4.25 | $4.57 | 1.31M |
| 3/3/2026 | $3.90 | $4.40 | $3.85 | $4.27 | 1.35M |
| 3/2/2026 | $3.93 | $4.10 | $3.91 | $4.03 | 672,500 |
| 2/27/2026 | $3.95 | $4.04 | $3.88 | $4.02 | 621,657 |
| 2/26/2026 | $3.94 | $4.11 | $3.89 | $4.09 | 747,826 |
| 2/25/2026 | $3.94 | $3.98 | $3.84 | $3.94 | 518,472 |
| 2/24/2026 | $3.86 | $4.00 | $3.82 | $3.88 | 514,500 |
| 2/23/2026 | $4.05 | $4.06 | $3.84 | $3.88 | 806,437 |
| 2/20/2026 | $4.10 | $4.22 | $4.06 | $4.12 | 579,200 |