TLSI(TLSI)
TLSI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $3.14 | $3.29 | $3.02 | $3.24 | 354,032 |
| 5/19/2026 | $3.27 | $3.59 | $3.11 | $3.15 | 688,772 |
| 5/18/2026 | $2.67 | $3.06 | $2.64 | $3.03 | 789,348 |
| 5/15/2026 | $2.48 | $2.73 | $2.35 | $2.68 | 2.18M |
| 5/14/2026 | $2.71 | $2.80 | $2.42 | $2.52 | 1.62M |
| 5/13/2026 | $3.60 | $3.72 | $2.20 | $2.67 | 6.79M |
| 5/12/2026 | $4.60 | $4.73 | $4.55 | $4.56 | 110,541 |
| 5/11/2026 | $4.45 | $4.71 | $4.45 | $4.54 | 77,619 |
| 5/8/2026 | $4.42 | $4.45 | $4.33 | $4.43 | 89,910 |
| 5/7/2026 | $4.56 | $4.56 | $4.31 | $4.46 | 129,400 |
| 5/6/2026 | $4.65 | $4.65 | $4.53 | $4.55 | 52,302 |
| 5/5/2026 | $4.48 | $4.64 | $4.48 | $4.61 | 77,600 |
| 5/4/2026 | $4.36 | $4.55 | $4.35 | $4.45 | 106,920 |
| 5/1/2026 | $4.41 | $4.41 | $4.30 | $4.39 | 61,804 |
| 4/30/2026 | $4.31 | $4.40 | $4.27 | $4.32 | 140,700 |
| 4/29/2026 | $4.45 | $4.50 | $4.25 | $4.26 | 100,900 |
| 4/28/2026 | $4.49 | $4.61 | $4.37 | $4.49 | 116,500 |
| 4/27/2026 | $4.63 | $4.72 | $4.50 | $4.50 | 117,669 |
| 4/24/2026 | $4.62 | $4.64 | $4.50 | $4.64 | 50,000 |
| 4/23/2026 | $4.60 | $4.85 | $4.57 | $4.63 | 79,000 |
| 4/22/2026 | $4.50 | $4.65 | $4.49 | $4.60 | 109,123 |
| 4/21/2026 | $4.62 | $4.64 | $4.44 | $4.53 | 124,900 |
| 4/20/2026 | $4.65 | $4.68 | $4.53 | $4.60 | 103,141 |
| 4/17/2026 | $4.55 | $4.77 | $4.47 | $4.65 | 224,369 |
| 4/16/2026 | $4.48 | $4.55 | $4.44 | $4.49 | 153,900 |
| 4/15/2026 | $4.39 | $4.50 | $4.33 | $4.49 | 163,378 |
| 4/14/2026 | $4.37 | $4.48 | $4.23 | $4.40 | 131,000 |
| 4/13/2026 | $4.22 | $4.58 | $4.06 | $4.35 | 181,200 |
| 4/10/2026 | $4.20 | $4.43 | $4.18 | $4.22 | 146,052 |
| 4/9/2026 | $4.11 | $4.27 | $4.04 | $4.23 | 98,100 |
| 4/8/2026 | $4.13 | $4.21 | $4.00 | $4.14 | 144,600 |
| 4/7/2026 | $3.98 | $4.01 | $3.62 | $3.96 | 289,800 |
| 4/6/2026 | $4.21 | $4.22 | $4.07 | $4.08 | 175,537 |
| 4/2/2026 | $4.23 | $4.26 | $4.09 | $4.24 | 67,600 |
| 4/1/2026 | $4.01 | $4.30 | $4.01 | $4.18 | 124,505 |
| 3/31/2026 | $3.75 | $4.02 | $3.73 | $4.00 | 185,238 |
| 3/30/2026 | $3.87 | $3.91 | $3.61 | $3.71 | 257,300 |
| 3/27/2026 | $3.85 | $4.03 | $3.80 | $3.85 | 142,010 |
| 3/26/2026 | $4.00 | $4.05 | $3.81 | $3.92 | 182,321 |
| 3/25/2026 | $3.95 | $4.09 | $3.91 | $4.01 | 153,903 |
| 3/24/2026 | $3.84 | $3.97 | $3.70 | $3.89 | 139,341 |
| 3/23/2026 | $3.99 | $3.99 | $3.76 | $3.92 | 236,100 |
| 3/20/2026 | $3.87 | $3.93 | $3.75 | $3.93 | 396,300 |
| 3/19/2026 | $3.79 | $3.96 | $3.70 | $3.86 | 237,143 |
| 3/18/2026 | $4.03 | $4.06 | $3.85 | $3.85 | 252,903 |
| 3/17/2026 | $4.12 | $4.38 | $4.00 | $4.02 | 123,500 |
| 3/16/2026 | $4.12 | $4.28 | $4.12 | $4.12 | 138,000 |
| 3/13/2026 | $4.13 | $4.23 | $3.98 | $4.08 | 170,500 |
| 3/12/2026 | $4.07 | $4.20 | $4.04 | $4.10 | 164,265 |
| 3/11/2026 | $4.25 | $4.43 | $4.14 | $4.16 | 170,121 |
| 3/10/2026 | $4.60 | $4.65 | $4.26 | $4.26 | 178,400 |
| 3/9/2026 | $4.33 | $4.85 | $4.33 | $4.62 | 272,200 |
| 3/6/2026 | $4.70 | $4.96 | $4.13 | $4.47 | 756,100 |
| 3/5/2026 | $4.94 | $5.03 | $4.76 | $4.77 | 248,300 |
| 3/4/2026 | $4.99 | $5.13 | $4.86 | $5.00 | 165,600 |
| 3/3/2026 | $4.91 | $5.06 | $4.81 | $4.94 | 240,707 |
| 3/2/2026 | $5.00 | $5.10 | $4.95 | $5.01 | 152,569 |
| 2/27/2026 | $5.31 | $5.37 | $5.01 | $5.06 | 137,504 |
| 2/26/2026 | $5.58 | $5.58 | $5.10 | $5.38 | 202,232 |
| 2/25/2026 | $5.36 | $5.54 | $5.15 | $5.42 | 99,986 |
| 2/24/2026 | $5.25 | $5.57 | $5.25 | $5.32 | 174,100 |
| 2/23/2026 | $5.47 | $5.55 | $4.96 | $4.99 | 202,924 |
| 2/20/2026 | $4.91 | $5.50 | $4.91 | $5.45 | 1.31M |