TLS(TLS)
TLS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/23/2026 | $4.41 | $4.53 | $4.41 | $4.51 | 396,371 |
| 7/22/2026 | $4.46 | $4.55 | $4.36 | $4.48 | 435,637 |
| 7/21/2026 | $4.57 | $4.64 | $4.37 | $4.46 | 632,500 |
| 7/20/2026 | $4.69 | $4.69 | $4.50 | $4.57 | 502,254 |
| 7/17/2026 | $4.64 | $4.80 | $4.58 | $4.73 | 394,621 |
| 7/16/2026 | $4.82 | $4.91 | $4.68 | $4.73 | 334,505 |
| 7/15/2026 | $4.92 | $5.04 | $4.75 | $4.83 | 467,300 |
| 7/14/2026 | $4.89 | $5.06 | $4.89 | $4.91 | 521,600 |
| 7/13/2026 | $4.75 | $5.00 | $4.75 | $4.89 | 443,136 |
| 7/10/2026 | $4.92 | $5.07 | $4.78 | $4.88 | 488,300 |
| 7/9/2026 | $4.81 | $4.95 | $4.68 | $4.93 | 407,120 |
| 7/8/2026 | $4.68 | $4.78 | $4.59 | $4.74 | 463,018 |
| 7/7/2026 | $4.92 | $5.01 | $4.72 | $4.74 | 374,920 |
| 7/6/2026 | $4.89 | $5.03 | $4.70 | $4.94 | 591,885 |
| 7/2/2026 | $4.89 | $4.97 | $4.77 | $4.90 | 509,829 |
| 7/1/2026 | $4.67 | $5.03 | $4.66 | $4.90 | 613,072 |
| 6/30/2026 | $4.46 | $4.62 | $4.39 | $4.60 | 633,800 |
| 6/29/2026 | $4.45 | $4.67 | $4.43 | $4.51 | 714,416 |
| 6/26/2026 | $4.19 | $4.56 | $4.19 | $4.50 | 2.91M |
| 6/25/2026 | $4.26 | $4.27 | $4.11 | $4.22 | 1.04M |
| 6/24/2026 | $4.29 | $4.49 | $4.29 | $4.34 | 598,600 |
| 6/23/2026 | $4.25 | $4.44 | $4.24 | $4.34 | 558,681 |
| 6/22/2026 | $4.40 | $4.56 | $4.20 | $4.29 | 638,333 |
| 6/18/2026 | $4.43 | $4.67 | $4.28 | $4.52 | 2.20M |
| 6/17/2026 | $4.52 | $4.55 | $4.31 | $4.37 | 522,644 |
| 6/16/2026 | $4.50 | $4.60 | $4.45 | $4.53 | 487,456 |
| 6/15/2026 | $4.63 | $4.66 | $4.47 | $4.48 | 677,821 |
| 6/12/2026 | $4.52 | $4.64 | $4.39 | $4.57 | 610,900 |
| 6/11/2026 | $4.55 | $4.73 | $4.47 | $4.53 | 920,132 |
| 6/10/2026 | $4.31 | $4.76 | $4.31 | $4.56 | 917,203 |
| 6/9/2026 | $4.33 | $4.59 | $4.20 | $4.41 | 1.06M |
| 6/8/2026 | $4.12 | $4.39 | $4.11 | $4.35 | 1.04M |
| 6/5/2026 | $4.44 | $4.47 | $4.07 | $4.10 | 721,700 |
| 6/4/2026 | $4.37 | $4.75 | $4.33 | $4.47 | 839,807 |
| 6/3/2026 | $5.11 | $5.13 | $4.34 | $4.37 | 1.39M |
| 6/2/2026 | $5.15 | $5.43 | $5.08 | $5.20 | 1.40M |
| 6/1/2026 | $4.84 | $5.30 | $4.82 | $5.24 | 1.35M |
| 5/29/2026 | $4.84 | $4.89 | $4.58 | $4.79 | 2.12M |
| 5/28/2026 | $4.78 | $4.93 | $4.77 | $4.81 | 595,757 |
| 5/27/2026 | $4.69 | $4.97 | $4.58 | $4.78 | 771,853 |
| 5/26/2026 | $4.64 | $4.84 | $4.55 | $4.69 | 1.64M |
| 5/22/2026 | $4.69 | $4.88 | $4.63 | $4.64 | 844,033 |
| 5/21/2026 | $4.62 | $4.74 | $4.56 | $4.70 | 606,461 |
| 5/20/2026 | $4.40 | $4.71 | $4.34 | $4.68 | 788,800 |
| 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 |