TLS(TLS)
TLS
$4.07—Stale · unknown old
NASDAQ • Last print unknown ago
$4.07—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/18/2026 | $4.11 | $4.15 | $3.97 | $4.07 | 1.63M |
| 9/17/2026 | $4.15 | $4.20 | $4.07 | $4.18 | 870,700 |
| 9/16/2026 | $4.23 | $4.23 | $4.04 | $4.08 | 645,951 |
| 9/15/2026 | $4.24 | $4.26 | $4.13 | $4.23 | 677,937 |
| 9/14/2026 | $4.00 | $4.36 | $3.94 | $4.29 | 869,284 |
| 9/11/2026 | $4.54 | $4.56 | $3.94 | $3.95 | 1.32M |
| 9/10/2026 | $4.52 | $4.79 | $4.52 | $4.68 | 493,631 |
| 9/9/2026 | $4.64 | $4.66 | $4.50 | $4.61 | 1.01M |
| 9/8/2026 | $4.71 | $4.75 | $4.64 | $4.66 | 449,326 |
| 9/4/2026 | $4.83 | $4.86 | $4.66 | $4.80 | 473,203 |
| 9/3/2026 | $4.74 | $4.92 | $4.74 | $4.87 | 545,800 |
| 9/2/2026 | $4.73 | $4.79 | $4.68 | $4.71 | 667,180 |
| 9/1/2026 | $4.77 | $4.81 | $4.63 | $4.72 | 575,860 |
| 8/31/2026 | $4.81 | $5.13 | $4.76 | $4.82 | 747,108 |
| 8/28/2026 | $4.82 | $5.01 | $4.74 | $4.79 | 531,197 |
| 8/27/2026 | $4.53 | $4.95 | $4.53 | $4.82 | 1.24M |
| 8/26/2026 | $4.34 | $4.48 | $4.34 | $4.44 | 299,200 |
| 8/25/2026 | $4.38 | $4.39 | $4.26 | $4.37 | 469,559 |
| 8/24/2026 | $4.47 | $4.50 | $4.35 | $4.38 | 517,400 |
| 8/21/2026 | $4.47 | $4.57 | $4.35 | $4.50 | 434,730 |
| 8/20/2026 | $4.38 | $4.54 | $4.38 | $4.43 | 394,200 |
| 8/19/2026 | $4.36 | $4.46 | $4.31 | $4.43 | 587,145 |
| 8/18/2026 | $4.38 | $4.46 | $4.36 | $4.40 | 299,000 |
| 8/17/2026 | $4.50 | $4.53 | $4.38 | $4.39 | 411,208 |
| 8/14/2026 | $4.60 | $4.65 | $4.40 | $4.54 | 486,158 |
| 8/13/2026 | $4.37 | $4.61 | $4.33 | $4.60 | 591,306 |
| 8/12/2026 | $4.29 | $4.46 | $4.27 | $4.34 | 667,300 |
| 8/11/2026 | $4.20 | $4.35 | $4.17 | $4.29 | 691,300 |
| 8/10/2026 | $3.79 | $4.43 | $3.79 | $4.03 | 1.16M |
| 8/7/2026 | $4.62 | $4.88 | $4.59 | $4.78 | 272,727 |
| 8/6/2026 | $4.63 | $4.63 | $4.52 | $4.57 | 269,340 |
| 8/5/2026 | $4.91 | $4.95 | $4.66 | $4.68 | 214,562 |
| 8/4/2026 | $4.68 | $4.92 | $4.68 | $4.88 | 335,948 |
| 8/3/2026 | $4.52 | $4.71 | $4.50 | $4.66 | 456,349 |
| 7/31/2026 | $4.38 | $4.50 | $4.32 | $4.44 | 318,514 |
| 7/30/2026 | $4.43 | $4.43 | $4.23 | $4.34 | 459,815 |
| 7/29/2026 | $4.60 | $4.67 | $4.40 | $4.42 | 552,091 |
| 7/28/2026 | $4.62 | $4.67 | $4.53 | $4.60 | 476,156 |
| 7/27/2026 | $4.58 | $4.74 | $4.58 | $4.63 | 268,700 |
| 7/24/2026 | $4.58 | $4.61 | $4.49 | $4.51 | 225,101 |
| 7/23/2026 | $4.41 | $4.54 | $4.41 | $4.51 | 396,400 |
| 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 |