TLSI(TLSI)
TLSI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $4.43 | $4.46 | $4.35 | $4.43 | 35,569 |
| 7/30/2026 | $4.38 | $4.58 | $4.29 | $4.56 | 113,134 |
| 7/29/2026 | $4.34 | $4.50 | $4.30 | $4.38 | 143,003 |
| 7/28/2026 | $4.35 | $4.40 | $4.21 | $4.33 | 137,425 |
| 7/27/2026 | $4.26 | $4.41 | $4.12 | $4.32 | 94,405 |
| 7/24/2026 | $4.30 | $4.32 | $4.00 | $4.22 | 189,800 |
| 7/23/2026 | $4.12 | $4.30 | $4.01 | $4.27 | 262,041 |
| 7/22/2026 | $4.34 | $4.38 | $4.09 | $4.24 | 248,415 |
| 7/21/2026 | $4.33 | $4.38 | $4.23 | $4.34 | 201,816 |
| 7/20/2026 | $4.31 | $4.36 | $4.15 | $4.31 | 137,600 |
| 7/17/2026 | $4.30 | $4.41 | $4.22 | $4.29 | 145,721 |
| 7/16/2026 | $4.11 | $4.37 | $4.07 | $4.36 | 203,728 |
| 7/15/2026 | $4.05 | $4.16 | $3.99 | $4.10 | 165,895 |
| 7/14/2026 | $4.25 | $4.37 | $4.00 | $4.04 | 265,645 |
| 7/13/2026 | $4.14 | $4.26 | $3.90 | $4.23 | 194,286 |
| 7/10/2026 | $3.89 | $4.23 | $3.79 | $4.14 | 234,853 |
| 7/9/2026 | $3.71 | $3.95 | $3.71 | $3.89 | 343,044 |
| 7/8/2026 | $4.05 | $4.06 | $3.67 | $3.68 | 594,700 |
| 7/7/2026 | $4.32 | $4.40 | $4.01 | $4.07 | 334,626 |
| 7/6/2026 | $4.69 | $4.70 | $4.27 | $4.31 | 246,200 |
| 7/2/2026 | $4.51 | $4.70 | $4.39 | $4.69 | 221,000 |
| 7/1/2026 | $4.52 | $4.62 | $4.34 | $4.46 | 203,700 |
| 6/30/2026 | $4.76 | $4.76 | $4.49 | $4.55 | 186,128 |
| 6/29/2026 | $4.73 | $4.85 | $4.59 | $4.74 | 290,500 |
| 6/26/2026 | $4.38 | $4.88 | $4.38 | $4.73 | 3.31M |
| 6/25/2026 | $4.19 | $4.57 | $4.16 | $4.37 | 679,800 |
| 6/24/2026 | $4.07 | $4.33 | $4.05 | $4.16 | 247,100 |
| 6/23/2026 | $4.19 | $4.37 | $4.00 | $4.03 | 223,900 |
| 6/22/2026 | $4.10 | $4.23 | $3.95 | $4.20 | 229,136 |
| 6/18/2026 | $3.93 | $4.29 | $3.84 | $4.08 | 999,103 |
| 6/17/2026 | $4.13 | $4.38 | $3.87 | $3.89 | 237,547 |
| 6/16/2026 | $4.22 | $4.39 | $4.00 | $4.16 | 430,000 |
| 6/15/2026 | $3.87 | $4.46 | $3.77 | $4.20 | 656,171 |
| 6/12/2026 | $3.56 | $3.83 | $3.56 | $3.77 | 324,177 |
| 6/11/2026 | $3.61 | $3.76 | $3.47 | $3.64 | 353,052 |
| 6/10/2026 | $3.35 | $3.69 | $3.33 | $3.55 | 628,105 |
| 6/9/2026 | $3.20 | $3.40 | $3.15 | $3.34 | 171,042 |
| 6/8/2026 | $3.13 | $3.33 | $3.09 | $3.21 | 238,000 |
| 6/5/2026 | $3.29 | $3.33 | $3.16 | $3.17 | 304,400 |
| 6/4/2026 | $3.20 | $3.44 | $3.05 | $3.30 | 272,292 |
| 6/3/2026 | $3.34 | $3.35 | $3.14 | $3.18 | 201,603 |
| 6/2/2026 | $3.59 | $3.66 | $3.32 | $3.34 | 188,358 |
| 6/1/2026 | $3.40 | $3.68 | $3.26 | $3.67 | 292,600 |
| 5/29/2026 | $3.25 | $3.43 | $3.15 | $3.41 | 337,190 |
| 5/28/2026 | $3.19 | $3.29 | $3.14 | $3.27 | 219,013 |
| 5/27/2026 | $3.21 | $3.26 | $3.07 | $3.19 | 278,400 |
| 5/26/2026 | $3.29 | $3.39 | $3.12 | $3.22 | 249,559 |
| 5/22/2026 | $3.46 | $3.51 | $3.25 | $3.26 | 393,472 |
| 5/21/2026 | $3.18 | $3.55 | $3.13 | $3.45 | 581,000 |
| 5/20/2026 | $3.14 | $3.29 | $3.02 | $3.24 | 355,700 |
| 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 |