TLSA(TLSA)
TLSA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $1.02 | $1.05 | $0.97 | $0.98 | 229,932 |
| 8/7/2026 | $0.99 | $1.03 | $0.96 | $1.00 | 982,253 |
| 8/6/2026 | $1.02 | $1.10 | $0.97 | $0.97 | 1.99M |
| 8/5/2026 | $0.97 | $1.08 | $0.95 | $0.99 | 985,000 |
| 8/4/2026 | $0.94 | $1.02 | $0.94 | $0.97 | 577,907 |
| 8/3/2026 | $1.00 | $1.11 | $0.89 | $0.97 | 3.01M |
| 7/31/2026 | $1.00 | $1.15 | $0.98 | $1.03 | 388,500 |
| 7/30/2026 | $0.95 | $1.01 | $0.95 | $0.97 | 15,334 |
| 7/29/2026 | $0.96 | $1.02 | $0.94 | $0.96 | 56,110 |
| 7/28/2026 | $0.92 | $0.98 | $0.90 | $0.97 | 266,100 |
| 7/27/2026 | $0.93 | $0.95 | $0.91 | $0.91 | 114,600 |
| 7/24/2026 | $0.99 | $1.02 | $0.87 | $0.89 | 328,810 |
| 7/23/2026 | $0.95 | $1.02 | $0.91 | $1.02 | 490,501 |
| 7/22/2026 | $1.09 | $1.09 | $0.91 | $0.94 | 418,824 |
| 7/21/2026 | $1.04 | $1.04 | $0.91 | $1.00 | 341,036 |
| 7/20/2026 | $1.08 | $1.12 | $0.99 | $1.01 | 215,607 |
| 7/17/2026 | $1.10 | $1.12 | $1.06 | $1.07 | 140,805 |
| 7/16/2026 | $1.12 | $1.17 | $1.10 | $1.10 | 225,300 |
| 7/15/2026 | $1.25 | $1.27 | $1.10 | $1.11 | 483,036 |
| 7/14/2026 | $1.35 | $1.47 | $1.23 | $1.24 | 546,371 |
| 7/13/2026 | $1.22 | $1.38 | $1.22 | $1.33 | 384,356 |
| 7/10/2026 | $1.25 | $1.28 | $1.20 | $1.23 | 244,838 |
| 7/9/2026 | $1.24 | $1.30 | $1.23 | $1.26 | 262,727 |
| 7/8/2026 | $1.25 | $1.28 | $1.21 | $1.25 | 53,400 |
| 7/7/2026 | $1.16 | $1.28 | $1.16 | $1.26 | 139,658 |
| 7/6/2026 | $1.30 | $1.32 | $1.13 | $1.17 | 292,936 |
| 7/2/2026 | $1.25 | $1.32 | $1.25 | $1.31 | 161,200 |
| 7/1/2026 | $1.28 | $1.29 | $1.17 | $1.23 | 146,611 |
| 6/30/2026 | $1.25 | $1.31 | $1.23 | $1.28 | 131,738 |
| 6/29/2026 | $1.18 | $1.27 | $1.18 | $1.23 | 183,707 |
| 6/26/2026 | $1.11 | $1.20 | $1.11 | $1.18 | 216,136 |
| 6/25/2026 | $1.14 | $1.20 | $1.11 | $1.13 | 182,605 |
| 6/24/2026 | $1.17 | $1.20 | $1.11 | $1.12 | 73,256 |
| 6/23/2026 | $1.13 | $1.17 | $1.11 | $1.16 | 59,548 |
| 6/22/2026 | $1.19 | $1.19 | $1.09 | $1.15 | 146,900 |
| 6/18/2026 | $1.10 | $1.16 | $1.06 | $1.16 | 290,900 |
| 6/17/2026 | $1.08 | $1.12 | $1.05 | $1.08 | 267,714 |
| 6/16/2026 | $1.08 | $1.11 | $1.07 | $1.10 | 112,274 |
| 6/15/2026 | $1.16 | $1.16 | $1.08 | $1.11 | 279,331 |
| 6/12/2026 | $1.15 | $1.17 | $1.04 | $1.10 | 423,514 |
| 6/11/2026 | $1.16 | $1.21 | $1.12 | $1.13 | 349,294 |
| 6/10/2026 | $1.20 | $1.24 | $1.16 | $1.16 | 132,741 |
| 6/9/2026 | $1.21 | $1.24 | $1.16 | $1.22 | 132,600 |
| 6/8/2026 | $1.26 | $1.28 | $1.20 | $1.22 | 118,800 |
| 6/5/2026 | $1.24 | $1.28 | $1.22 | $1.24 | 84,516 |
| 6/4/2026 | $1.18 | $1.27 | $1.17 | $1.27 | 196,700 |
| 6/3/2026 | $1.34 | $1.40 | $1.08 | $1.18 | 646,600 |
| 6/2/2026 | $1.38 | $1.39 | $1.32 | $1.36 | 167,700 |
| 6/1/2026 | $1.40 | $1.44 | $1.35 | $1.40 | 114,656 |
| 5/29/2026 | $1.48 | $1.48 | $1.37 | $1.41 | 228,203 |
| 5/28/2026 | $1.48 | $1.54 | $1.40 | $1.46 | 251,355 |
| 5/27/2026 | $1.50 | $1.58 | $1.45 | $1.47 | 260,509 |
| 5/26/2026 | $1.46 | $1.58 | $1.43 | $1.51 | 192,035 |
| 5/22/2026 | $1.54 | $1.63 | $1.41 | $1.48 | 576,478 |
| 5/21/2026 | $1.61 | $1.85 | $1.46 | $1.46 | 1.15M |
| 5/20/2026 | $1.40 | $1.67 | $1.38 | $1.61 | 276,627 |
| 5/19/2026 | $1.37 | $1.45 | $1.36 | $1.38 | 247,033 |
| 5/18/2026 | $1.37 | $1.40 | $1.30 | $1.35 | 80,035 |
| 5/15/2026 | $1.41 | $1.42 | $1.36 | $1.37 | 97,366 |
| 5/14/2026 | $1.54 | $1.54 | $1.40 | $1.45 | 279,700 |
| 5/13/2026 | $1.53 | $1.55 | $1.46 | $1.50 | 279,834 |
| 5/12/2026 | $1.50 | $1.57 | $1.46 | $1.56 | 75,213 |